Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2019	+0.60 / +1.22%	48.70	50.20	48.50	49.60	49.58	27.26	102,290
8/15/2019	-0.50 / -1.01%	49.00	49.00	48.10	49.00	48.71	26.93	38,470
8/14/2019	-1.40 / -2.75%	51.00	51.00	49.20	49.50	50.28	27.21	58,040
8/13/2019	-0.90 / -1.74%	51.80	51.80	49.50	50.90	50.72	27.98	122,850
8/12/2019	-0.20 / -0.38%	52.00	52.00	50.80	51.80	51.28	28.47	17,220
8/9/2019	+0.70 / +1.36%	51.30	52.70	51.30	52.00	52.15	28.58	101,830
8/8/2019	+0.20 / +0.39%	51.10	52.50	50.00	51.30	51.75	28.20	89,470
8/7/2019	-0.30 / -0.58%	50.80	51.90	50.80	51.10	51.14	28.09	17,090
8/6/2019	-0.20 / -0.39%	50.50	51.60	50.50	51.40	51.14	28.25	64,650
8/5/2019	+1.60 / +3.20%	49.80	51.90	49.70	51.60	50.93	28.36	157,420
8/2/2019	+0.10 / +0.20%	50.80	50.80	49.50	50.00	49.95	27.48	32,030
8/1/2019	+1.90 / +3.96%	48.00	50.00	48.00	49.90	48.97	27.43	113,270
7/31/2019	-7.00 / -12.73%	47.00	48.00	47.00	48.00	47.79	26.38	55,100
7/30/2019	+0.10 / +0.18%	56.30	56.30	54.20	55.00	55.53	26.29	25,840
7/29/2019	-0.10 / -0.18%	56.00	56.00	54.90	54.90	55.41	26.24	25,430
7/26/2019	-1.60 / -2.83%	56.40	56.80	55.00	55.00	55.78	26.29	30,440
7/25/2019	+0.30 / +0.53%	56.00	56.90	55.80	56.60	56.30	27.05	58,560
7/24/2019	0.00 / 0.00%	57.00	57.00	55.90	56.30	56.45	26.91	76,450
7/23/2019	+0.30 / +0.54%	56.00	56.80	56.00	56.30	56.20	26.91	40,870
7/22/2019	+1.00 / +1.82%	55.90	56.90	55.00	56.00	56.18	26.77	137,020
7/19/2019	+1.20 / +2.23%	53.80	55.70	53.80	55.00	54.88	26.29	60,860
7/18/2019	+0.10 / +0.19%	53.40	56.00	53.30	53.80	53.74	25.72	17,230
7/17/2019	0.00 / 0.00%	53.70	54.00	53.30	53.70	53.67	25.67	73,850
7/16/2019	-1.30 / -2.36%	54.50	55.50	53.70	53.70	54.09	25.67	27,140
7/15/2019	-0.70 / -1.26%	56.00	56.00	54.70	55.00	55.50	26.29	30,740
7/12/2019	-0.30 / -0.54%	56.00	56.20	55.70	55.70	55.93	26.62	14,660
7/11/2019	-1.00 / -1.75%	57.00	58.00	56.00	56.00	56.61	26.77	79,380
7/10/2019	+2.30 / +4.20%	54.70	57.00	54.70	57.00	55.18	27.24	254,040
7/9/2019	-2.10 / -3.70%	56.80	56.80	54.20	54.70	55.39	26.15	40,780
7/8/2019	-1.50 / -2.57%	59.90	59.90	56.80	56.80	57.21	27.15	17,130

<<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	600	13.10	0.00%
AMD	0	1.10	0.00%
AST	1,500	53.20	0.19%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	0	2.20	0.00%
CMV	0	8.70	0.00%
DGW	1,310,800	40.85	0.25%
GCB	0	18.00	0.00%