Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2022	+0.20 / +0.53%	37.40	38.10	37.35	37.95	37.74	18.70	407,000
5/26/2022	+0.80 / +2.17%	37.85	38.50	37.10	37.75	37.84	18.60	487,000
5/25/2022	+1.85 / +5.27%	35.65	36.95	35.20	36.95	36.29	18.20	508,400
5/24/2022	+0.60 / +1.74%	34.50	35.10	32.30	35.10	34.10	17.29	332,300
5/23/2022	-2.50 / -6.76%	38.00	38.00	34.45	34.50	35.69	17.00	513,800
5/20/2022	-0.25 / -0.67%	37.60	38.50	35.50	37.00	37.15	18.23	260,900
5/19/2022	+0.30 / +0.81%	36.00	37.90	35.05	37.25	36.73	18.35	375,400
5/18/2022	+1.90 / +5.42%	36.50	37.50	36.00	36.95	37.12	18.20	570,900
5/17/2022	+2.25 / +6.86%	31.70	35.05	31.70	35.05	33.87	17.27	305,600
5/16/2022	-2.40 / -6.82%	37.40	37.40	32.80	32.80	34.53	16.16	637,200
5/13/2022	-2.60 / -6.88%	35.50	37.65	35.20	35.20	35.30	17.34	507,400
5/12/2022	-2.80 / -6.90%	39.00	40.55	37.80	37.80	38.09	18.62	551,600
5/11/2022	-0.60 / -1.46%	41.55	41.95	40.00	40.60	40.91	20.00	89,600
5/10/2022	-0.65 / -1.55%	39.00	41.80	38.95	41.20	39.96	20.30	705,400
5/9/2022	-3.15 / -7.00%	43.50	44.90	41.85	41.85	42.12	20.62	276,800
5/6/2022	-2.80 / -5.86%	44.50	47.45	44.50	45.00	45.68	22.17	309,700
5/5/2022	+1.40 / +3.02%	47.90	48.10	44.00	47.80	46.66	23.55	283,100
5/4/2022	-3.20 / -6.45%	48.90	48.90	46.40	46.40	47.62	22.86	309,700
4/29/2022	+1.70 / +3.55%	47.00	49.60	47.00	49.60	48.28	24.44	317,700
4/28/2022	+1.05 / +2.24%	47.20	48.60	46.85	47.90	47.90	23.60	399,200
4/27/2022	+0.85 / +1.85%	46.45	47.00	45.00	46.85	46.14	23.08	348,200
4/26/2022	-0.60 / -1.29%	43.40	47.00	43.35	46.00	44.49	22.66	471,800
4/25/2022	-3.50 / -6.99%	49.00	50.40	46.60	46.60	47.71	22.96	450,400
4/22/2022	-1.60 / -3.09%	52.90	53.00	48.55	50.10	50.72	24.68	513,800
4/21/2022	+1.70 / +3.40%	49.85	53.00	48.30	51.70	50.52	25.47	418,800
4/20/2022	-0.30 / -0.60%	48.00	52.00	48.00	50.00	49.80	24.63	527,000
4/19/2022	-3.70 / -6.85%	54.00	55.10	50.30	50.30	52.25	24.78	1,006,800
4/18/2022	-4.00 / -6.90%	58.00	58.00	54.00	54.00	55.23	26.60	897,700
4/15/2022	0.00 / 0.00%	57.60	61.00	57.50	58.00	59.24	28.58	641,900
4/14/2022	-0.70 / -1.19%	59.50	59.50	57.30	58.00	58.25	28.58	390,100

<<Previous 30 days Next 30 days>>

FTS News

21/08	FTS: Notification insider transaction
15/08	FTS: Change in the 4th Business Registration Certificate
29/07	FTS: BOD resolution dated July 25, 2024
24/07	FTS: Report insider transaction
17/07	FTS: Announcement of the change of listing

More News

Related Companies

	Volume	Price	Change
AAS	287,000	7.30	0.00%
ABW	59,900	8.80	0.00%
AGR	993,500	18.05	-0.28%
APG	75,400	11.10	-0.89%
APS	539,400	7.00	0.00%
ART	0	1.30	0.00%
BMS	45,300	8.40	-1.18%