Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/20/2021	-0.35 / -1.14%	31.30	31.30	30.30	30.35	30.69	17.40	2,082,800
7/19/2021	+0.30 / +0.99%	29.60	31.50	29.60	30.70	30.97	17.60	4,585,000
7/16/2021	+0.90 / +3.05%	29.60	30.75	29.30	30.40	30.11	17.42	3,133,600
7/15/2021	0.00 / 0.00%	29.00	30.20	29.00	29.50	29.58	16.91	1,839,100
7/14/2021	-1.45 / -4.68%	30.50	31.00	28.90	29.50	30.00	16.91	2,669,000
7/13/2021	+0.80 / +2.65%	31.00	31.30	30.30	30.95	30.87	17.74	2,130,500
7/12/2021	+1.05 / +3.61%	29.40	30.75	28.80	30.15	29.62	17.28	4,518,900
7/9/2021	+0.20 / +0.69%	28.50	30.25	28.50	29.10	29.68	16.68	3,576,300
7/8/2021	-0.35 / -1.20%	29.90	29.90	28.80	28.90	29.44	16.56	2,538,600
7/7/2021	+1.90 / +6.95%	28.00	29.25	27.10	29.25	28.26	16.77	1,871,400
7/6/2021	-2.05 / -6.97%	30.20	30.50	27.35	27.35	29.66	15.68	2,503,400
7/5/2021	+1.90 / +6.91%	27.80	29.40	27.80	29.40	29.03	16.85	4,190,200
7/2/2021	-0.05 / -0.18%	27.55	27.75	27.40	27.50	27.60	15.76	1,061,800
7/1/2021	+0.45 / +1.66%	27.10	27.70	27.00	27.55	27.34	15.79	874,300
6/30/2021	-0.40 / -1.45%	27.60	27.60	27.00	27.10	27.22	15.53	436,400
6/29/2021	-0.15 / -0.54%	27.80	27.90	27.45	27.50	27.65	15.76	934,200
6/28/2021	+0.75 / +2.79%	26.80	27.95	26.40	27.65	27.12	15.85	1,210,700
6/25/2021	+0.25 / +0.94%	26.60	27.50	26.60	26.90	26.83	15.42	460,100
6/24/2021	-0.55 / -2.02%	27.00	27.20	26.55	26.65	26.91	15.27	951,900
6/23/2021	-0.70 / -2.51%	28.00	28.00	27.05	27.20	27.41	15.59	1,517,900
6/22/2021	-0.10 / -0.36%	28.15	28.25	27.85	27.90	28.00	15.99	827,400
6/21/2021	-0.60 / -2.10%	28.65	28.65	27.80	28.00	28.22	16.05	1,191,300
6/18/2021	+0.80 / +2.88%	28.00	29.00	27.80	28.60	28.51	16.39	2,428,300
6/17/2021	+0.40 / +1.46%	27.00	27.95	26.70	27.80	27.47	15.93	1,095,400
6/16/2021	-0.60 / -2.14%	28.00	28.00	27.05	27.40	27.55	15.70	1,038,300
6/15/2021	+0.90 / +3.32%	27.50	28.40	27.25	28.00	28.04	16.05	2,006,000
6/14/2021	+0.90 / +3.44%	26.35	27.50	26.35	27.10	26.98	15.53	1,906,300
6/11/2021	+0.40 / +1.55%	25.70	26.45	25.70	26.20	26.21	15.02	1,275,300
6/10/2021	0.00 / 0.00%	25.70	26.00	25.50	25.80	25.76	14.79	809,900
6/9/2021	-0.10 / -0.39%	26.10	26.20	25.40	25.80	25.81	14.79	707,400

<<Previous 30 days Next 30 days>>

FRT News

31/10	FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10	FRT: Establishing a new subsidiary
01/10	FRT: Change in personnel
01/10	FRT: Report on ownership change of group of affiliated foreign inventors
04/09	FRT: Report on ownership change of group of affiliated foreign inventors

More News

Related Companies

	Volume	Price	Change
ABR	3,700	14.55	-6.13%
AMD	0	1.10	0.00%
AST	4,900	54.20	0.00%
BSC	0	14.60	0.00%
BTT	0	36.00	0.00%
CEN	47,500	2.10	-4.55%
CMV	0	8.91	0.00%
DGW	320,100	42.75	-0.70%
GCB	0	18.00	0.00%