Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/14/2021	-0.80 / -2.83%	28.20	28.30	27.40	27.50	27.79	9.25	1,869,900
1/13/2021	-0.10 / -0.35%	28.40	28.90	27.80	28.30	28.10	9.51	2,025,700
1/12/2021	-0.20 / -0.70%	28.65	29.00	28.15	28.40	28.56	9.55	1,723,500
1/11/2021	+0.10 / +0.35%	28.60	28.95	28.40	28.60	28.60	9.62	1,665,100
1/8/2021	+0.20 / +0.71%	28.40	29.20	28.25	28.50	28.73	9.58	1,796,600
1/7/2021	-0.20 / -0.70%	28.60	28.80	27.95	28.30	28.21	9.51	1,776,600
1/6/2021	-0.40 / -1.38%	29.00	29.20	28.40	28.50	28.81	9.58	1,510,800
1/5/2021	+0.80 / +2.85%	28.15	29.00	27.90	28.90	28.43	9.72	1,944,200
1/4/2021	-0.60 / -2.09%	28.80	28.95	28.05	28.10	28.34	9.45	1,692,900
12/31/2020	-0.40 / -1.37%	29.20	29.40	28.45	28.70	28.84	9.65	1,770,520
12/30/2020	0.00 / 0.00%	29.20	29.65	29.05	29.10	29.26	9.78	1,742,500
12/29/2020	+0.10 / +0.34%	28.90	29.50	28.75	29.10	29.14	9.78	1,850,020
12/28/2020	+0.55 / +1.61%	34.50	35.20	34.30	34.75	34.75	9.74	2,332,250
12/25/2020	+1.20 / +3.64%	33.30	34.25	32.80	34.20	33.61	9.58	2,153,280
12/24/2020	-0.75 / -2.22%	33.90	33.95	32.50	33.00	33.21	9.25	1,150,430
12/23/2020	+0.75 / +2.27%	33.30	34.50	32.95	33.75	33.83	9.46	2,037,940
12/22/2020	+0.80 / +2.48%	32.20	33.00	31.70	33.00	32.44	9.25	1,622,990
12/21/2020	-0.40 / -1.23%	32.50	32.70	31.90	32.20	32.27	9.02	1,297,480
12/18/2020	-0.60 / -1.81%	33.30	33.30	32.45	32.60	32.76	9.13	1,254,500
12/17/2020	-0.10 / -0.30%	33.35	33.70	33.10	33.20	33.37	9.30	1,174,440
12/16/2020	+0.50 / +1.52%	32.90	33.50	32.70	33.30	33.06	9.33	1,569,080
12/15/2020	+0.40 / +1.23%	32.50	33.00	32.35	32.80	32.73	9.19	1,518,140
12/14/2020	-0.05 / -0.15%	32.55	32.70	32.35	32.40	32.52	9.08	1,224,540
12/11/2020	+0.10 / +0.31%	32.25	32.70	31.85	32.45	32.30	9.09	1,432,140
12/10/2020	-0.75 / -2.27%	33.15	33.30	32.35	32.35	32.75	9.06	797,160
12/9/2020	-0.40 / -1.19%	33.50	34.00	32.95	33.10	33.38	9.27	1,058,090
12/8/2020	+0.35 / +1.06%	33.15	34.00	32.90	33.50	33.33	9.39	1,204,710
12/7/2020	+0.75 / +2.31%	32.40	33.40	32.30	33.15	32.89	9.29	1,313,270
12/4/2020	+0.20 / +0.62%	32.20	32.50	32.00	32.40	32.20	9.08	800,570
12/3/2020	0.00 / 0.00%	32.30	32.35	31.95	32.20	32.17	9.02	672,750

<<Previous 30 days Next 30 days>>

CRE News

01/11	CRE: Report on overcoming the status of warned securitie
29/10	CRE: BOD resolution dated October 28, 2024
29/10	CRE: Signing agreements with Ceninvestment and Galaxy Land
11/09	CRE: Reminder of information disclosure
09/09	CRE: Receiving Decision from Can Tho Court