Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2018	-0.05 / -0.38%	13.10	13.10	13.05	13.05	13.08	4.43	10,510
8/7/2018	-0.05 / -0.38%	13.15	13.20	13.00	13.10	13.10	4.44	37,340
8/6/2018	+0.05 / +0.38%	13.05	13.15	13.00	13.15	13.08	4.46	35,550
8/3/2018	-0.35 / -2.60%	13.10	13.20	13.10	13.10	13.13	4.44	2,480
8/2/2018	0.00 / 0.00%	13.45	13.45	13.00	13.45	13.17	4.56	4,100
8/1/2018	-0.25 / -1.82%	13.30	13.50	13.00	13.45	13.23	4.56	39,820
7/31/2018	-0.10 / -0.72%	14.00	14.00	13.30	13.70	13.76	4.65	3,506,181
7/30/2018	+0.80 / +6.15%	13.00	13.80	13.00	13.80	13.36	4.68	58,220
7/27/2018	-0.35 / -2.62%	13.00	13.30	12.80	13.00	12.97	4.41	10,410
7/26/2018	+0.25 / +1.91%	13.05	13.35	12.80	13.35	12.98	4.53	40,300
7/25/2018	-0.10 / -0.76%	13.20	13.20	13.10	13.10	13.17	4.44	49,100
7/24/2018	-0.10 / -0.75%	13.20	13.20	13.00	13.20	13.08	4.48	9,480
7/23/2018	-0.05 / -0.37%	13.60	13.60	13.20	13.30	13.31	4.51	27,790
7/20/2018	+0.10 / +0.75%	13.25	13.35	13.20	13.35	13.30	4.53	25,720
7/19/2018	-0.25 / -1.85%	13.50	13.50	13.25	13.25	13.25	4.49	4,830
7/18/2018	+0.10 / +0.75%	13.30	13.80	13.30	13.50	13.46	4.58	7,280
7/17/2018	+0.20 / +1.52%	13.00	13.40	13.00	13.40	13.16	4.54	14,130
7/16/2018	-0.05 / -0.38%	13.20	13.20	13.15	13.20	13.19	4.48	1,780
7/13/2018	0.00 / 0.00%	13.20	13.30	12.95	13.25	13.16	4.49	6,230
7/12/2018	+0.05 / +0.38%	13.00	13.25	13.00	13.25	13.13	4.49	4,790
7/11/2018	-0.10 / -0.75%	13.25	13.25	12.90	13.20	13.01	4.48	308,840
7/10/2018	-0.20 / -1.48%	13.25	13.50	13.00	13.30	13.19	4.51	14,480
7/9/2018	+0.25 / +1.89%	13.15	13.50	13.00	13.50	13.24	4.58	15,790
7/6/2018	+0.15 / +1.15%	13.10	13.25	13.00	13.25	13.20	4.49	16,970
7/5/2018	-0.10 / -0.76%	13.25	13.25	12.80	13.10	12.95	4.44	23,790
7/4/2018	+0.15 / +1.15%	13.20	13.20	13.00	13.20	13.12	4.48	23,320
7/3/2018	-0.15 / -1.14%	13.70	13.70	13.05	13.05	13.35	4.43	3,247,441
7/2/2018	-0.80 / -5.71%	13.80	13.80	13.05	13.20	13.14	4.48	5,135,840
6/29/2018	+0.20 / +1.45%	13.50	14.00	13.35	14.00	13.75	4.75	46,270
6/28/2018	+0.30 / +2.22%	13.50	13.80	13.00	13.80	13.30	4.68	20,600

<<Previous 30 days Next 30 days>>

FTS News

28/10	FTS: BOD resolution dated October 24, 2024
23/10	FTS: BOD Resolution on borrowing capital from ACB (source FTS)
22/10	FTS: Receiving resignation letter
22/10	FTS: Receiving resignation letter
14/10	FTS: Decision on sanctioning of administrative violations