Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2022	+0.45 / +1.44%	31.40	32.65	31.30	31.75	31.93	20.07	1,036,300
7/28/2022	+0.80 / +2.62%	31.80	32.55	31.20	31.30	31.77	19.79	1,524,500
7/27/2022	+0.60 / +2.01%	29.90	31.00	29.05	30.50	30.12	19.28	677,800
7/26/2022	-0.20 / -0.66%	30.50	31.00	29.55	29.90	30.29	18.90	490,700
7/25/2022	+0.35 / +1.18%	29.80	31.00	29.00	30.10	29.97	19.03	940,800
7/22/2022	-1.10 / -2.80%	39.00	39.90	38.20	38.20	38.95	18.82	1,011,400
7/21/2022	-1.35 / -3.32%	40.65	41.90	39.05	39.30	40.39	19.36	1,005,100
7/20/2022	+2.65 / +6.97%	39.10	40.65	38.20	40.65	40.13	20.03	2,808,400
7/19/2022	-0.05 / -0.13%	37.80	38.65	36.80	38.00	37.50	18.72	676,200
7/18/2022	+0.05 / +0.13%	38.90	39.10	37.80	38.05	38.38	18.75	659,100
7/15/2022	-1.05 / -2.69%	39.65	39.65	37.70	38.00	38.61	18.72	723,700
7/14/2022	+2.55 / +6.99%	36.05	39.05	35.70	39.05	37.97	19.24	1,253,900
7/13/2022	+0.30 / +0.83%	36.20	36.90	35.70	36.50	36.21	17.98	672,800
7/12/2022	+1.75 / +5.08%	34.45	36.20	33.70	36.20	35.01	17.83	650,600
7/11/2022	-2.55 / -6.89%	34.60	36.90	34.45	34.45	35.03	16.97	1,049,600
7/8/2022	0.00 / 0.00%	37.75	38.40	36.70	37.00	37.47	18.23	605,900
7/7/2022	+1.50 / +4.23%	35.70	37.50	33.60	37.00	35.15	18.23	595,500
7/6/2022	-2.50 / -6.58%	37.00	38.50	35.50	35.50	36.89	17.49	467,100
7/5/2022	+0.20 / +0.53%	37.80	39.70	37.00	38.00	38.26	18.72	665,900
7/4/2022	-0.90 / -2.33%	38.80	41.00	37.70	37.80	39.20	18.62	1,036,100
7/1/2022	+2.50 / +6.91%	35.90	38.70	33.95	38.70	37.36	19.07	854,400
6/30/2022	+1.05 / +2.99%	35.25	37.60	35.25	36.20	36.69	17.83	805,100
6/29/2022	+0.65 / +1.88%	34.50	36.50	34.05	35.15	35.42	17.32	511,100
6/28/2022	-0.25 / -0.72%	36.50	36.90	34.50	34.50	35.73	17.00	1,925,300
6/27/2022	+2.25 / +6.92%	34.75	34.75	34.75	34.75	34.75	17.12	179,800
6/24/2022	+2.10 / +6.91%	32.50	32.50	32.50	32.50	32.50	16.01	331,100
6/23/2022	+1.95 / +6.85%	29.65	30.40	29.00	30.40	30.01	14.98	507,800
6/22/2022	+1.85 / +6.95%	28.40	28.45	27.10	28.45	28.42	14.02	619,600
6/21/2022	+0.20 / +0.76%	26.05	27.90	25.60	26.60	26.79	13.11	450,600
6/20/2022	-1.90 / -6.71%	28.30	29.30	26.40	26.40	27.42	13.01	437,400

<<Previous 30 days Next 30 days>>

FTS News

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
17/07	FTS: Notification insider transaction

More News

Related Companies

	Volume	Price	Change
AAS	67,200	7.30	1.39%
ABW	18,600	9.20	1.10%
AGR	468,300	18.20	2.54%
APG	8,100	12.30	2.07%
APS	272,400	7.10	0.00%
ART	0	1.30	0.00%
BMS	12,000	8.70	2.35%