Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/21/2021	+0.30 / +1.22%	24.50	25.00	23.95	24.80	24.54	8.34	1,968,400
1/20/2021	-1.30 / -5.04%	26.00	26.00	24.00	24.50	24.19	8.24	2,098,600
1/19/2021	-0.90 / -3.37%	26.70	26.70	24.90	25.80	25.94	8.67	1,010,500
1/18/2021	-0.50 / -1.84%	27.10	27.35	26.50	26.70	26.95	8.98	1,696,600
1/15/2021	-0.30 / -1.09%	27.40	27.50	26.75	27.20	27.03	9.14	2,208,800
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

<<Previous 30 days Next 30 days>>

CRE News

24/12	CRE: Establishing a subsidiary
11/12	CRE: Decision on administrative penalties for tax violations
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

More News

Related Companies

	Volume	Price	Change
BCM	93,800	69.10	-0.86%
CIG	417,900	8.46	0.36%
CKG	64,500	22.80	0.00%
DLG	1,187,000	2.13	1.43%
DLR	0	19.90	0.00%
DTI	7,500	2.30	0.00%
DXS	1,498,500	7.14	-2.06%
FIR	376,100	6.04	1.51%
FLC	0	3.50	0.00%