Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2018	+0.30 / +0.40%	74.70	75.00	74.00	75.00	74.81	35.18	24,020
8/27/2018	+0.70 / +0.95%	75.00	75.00	74.60	74.70	74.79	35.04	21,140
8/24/2018	-3.00 / -3.90%	74.00	76.50	74.00	74.00	74.04	34.72	54,430
8/23/2018	0.00 / 0.00%	77.00	77.00	73.00	77.00	74.32	36.12	27,060
8/22/2018	+1.00 / +1.32%	74.00	77.00	72.00	77.00	75.86	36.12	17,480
8/21/2018	+2.40 / +3.26%	73.60	76.00	71.00	76.00	74.05	35.65	128,170
8/20/2018	-0.40 / -0.54%	71.20	73.60	71.20	73.60	73.08	34.53	200,260
8/17/2018	0.00 / 0.00%	70.20	74.00	70.20	74.00	72.66	34.72	59,180
8/16/2018	0.00 / 0.00%	75.00	76.00	73.10	74.00	74.96	34.72	6,470
8/15/2018	+1.90 / +2.64%	76.90	76.90	73.00	74.00	74.81	34.72	18,660
8/14/2018	0.00 / 0.00%	72.00	72.20	72.00	72.10	72.03	33.82	4,290
8/13/2018	+0.10 / +0.14%	72.00	72.40	72.00	72.10	72.21	33.82	8,960
8/10/2018	0.00 / 0.00%	71.00	72.00	71.00	72.00	71.50	33.78	860
8/9/2018	0.00 / 0.00%	71.60	72.00	71.60	72.00	71.93	33.78	15,530
8/8/2018	+1.00 / +1.41%	68.00	72.00	68.00	72.00	70.52	33.78	7,530
8/7/2018	0.00 / 0.00%	69.00	73.80	68.00	71.00	69.70	33.31	218,730
8/6/2018	+0.20 / +0.28%	70.30	71.00	66.10	71.00	68.77	33.31	37,050
8/3/2018	-1.20 / -1.67%	72.90	72.90	70.80	70.80	71.40	33.21	5,000
8/2/2018	-1.00 / -1.37%	74.00	74.00	72.00	72.00	72.54	33.78	1,420
8/1/2018	-1.80 / -2.41%	73.00	74.80	72.00	73.00	72.43	34.25	2,430
7/31/2018	-0.20 / -0.27%	70.10	75.00	70.10	74.80	71.85	35.09	15,950
7/30/2018	+1.10 / +1.49%	73.90	78.00	73.90	75.00	74.76	35.18	125,240
7/27/2018	-0.10 / -0.14%	70.00	78.00	70.00	73.90	72.03	34.67	25,420
7/26/2018	+0.50 / +0.68%	74.00	74.00	73.00	74.00	73.14	34.72	9,830
7/25/2018	0.00 / 0.00%	73.50	74.00	73.50	73.50	73.57	34.48	490,580
7/24/2018	-0.50 / -0.68%	72.80	73.50	72.80	73.50	73.28	34.48	4,080
7/23/2018	0.00 / 0.00%	74.00	75.00	74.00	74.00	74.40	34.72	364,610
7/20/2018	+2.00 / +2.78%	72.50	74.00	72.50	74.00	73.96	34.72	10,370
7/19/2018	-5.00 / -6.49%	77.00	78.80	72.00	72.00	75.02	33.78	250,440
7/18/2018	+2.00 / +2.67%	70.10	77.00	70.10	77.00	73.87	36.12	7,960

<<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	200	13.50	3.85%
AMD	0	1.10	0.00%
AST	2,900	55.20	0.73%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	172,100	2.20	4.76%
CMV	0	9.00	0.00%
DGW	1,188,400	43.40	-0.12%
GCB	0	18.00	0.00%