Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2019	+0.20 / +0.48%	41.60	41.90	41.50	41.80	41.73	6.99	157,450
1/28/2019	+0.10 / +0.24%	41.60	41.80	41.50	41.60	41.61	6.95	138,820
1/25/2019	+0.20 / +0.48%	41.20	41.50	41.10	41.50	41.33	6.94	150,980
1/24/2019	+0.30 / +0.73%	41.00	41.30	40.80	41.30	41.04	6.90	147,050
1/23/2019	0.00 / 0.00%	41.00	41.10	40.80	41.00	40.96	6.85	115,580
1/22/2019	-0.20 / -0.49%	41.30	41.40	40.90	41.00	41.12	6.85	118,550
1/21/2019	+0.40 / +0.98%	40.90	41.20	40.70	41.20	40.90	6.89	131,110
1/18/2019	+0.10 / +0.25%	40.70	40.85	40.60	40.80	40.68	6.82	144,620
1/17/2019	-0.20 / -0.49%	40.80	40.90	40.70	40.70	40.79	6.80	130,100
1/16/2019	-0.30 / -0.73%	41.00	41.00	40.50	40.90	40.71	6.84	306,080
1/15/2019	-0.20 / -0.48%	41.40	41.50	41.00	41.20	41.32	6.89	110,250
1/14/2019	-0.20 / -0.48%	41.60	41.60	41.30	41.40	41.41	6.92	101,230
1/11/2019	+0.10 / +0.24%	41.50	41.60	41.20	41.60	41.41	6.95	124,640
1/10/2019	-0.30 / -0.72%	41.70	41.80	41.20	41.50	41.52	6.94	98,700
1/9/2019	+0.20 / +0.48%	41.50	41.90	41.30	41.80	41.66	6.99	112,800
1/8/2019	0.00 / 0.00%	41.50	41.70	41.00	41.60	41.38	6.95	112,120
1/7/2019	+0.30 / +0.73%	41.40	41.60	41.20	41.60	41.42	6.95	111,590
1/4/2019	-0.20 / -0.48%	41.50	41.60	41.20	41.30	41.41	6.90	87,620
1/3/2019	-0.10 / -0.24%	41.50	41.60	41.00	41.50	41.35	6.94	91,660
1/2/2019	-0.40 / -0.95%	42.00	42.00	41.50	41.60	41.71	6.95	103,200
12/28/2018	-0.80 / -1.87%	42.80	42.80	42.00	42.00	42.36	7.02	106,680
12/27/2018	-0.10 / -0.23%	43.20	43.20	42.30	42.80	42.84	7.15	186,080
12/26/2018	-0.05 / -0.12%	42.95	43.00	42.80	42.90	42.92	7.17	96,770
12/25/2018	-0.25 / -0.58%	43.10	43.10	42.70	42.95	42.95	7.18	103,250
12/24/2018	-0.30 / -0.69%	43.40	43.50	43.20	43.20	43.36	7.22	125,980
12/21/2018	+0.10 / +0.23%	43.30	43.50	43.20	43.50	43.37	7.27	147,080
12/20/2018	+0.10 / +0.23%	43.20	43.70	43.20	43.40	43.35	7.25	189,070
12/19/2018	+0.10 / +0.23%	43.20	43.50	42.90	43.30	43.22	7.24	173,280
12/18/2018	-0.10 / -0.23%	43.10	43.50	42.80	43.20	43.05	7.22	122,520
12/17/2018	-0.45 / -1.03%	43.80	43.80	43.30	43.30	43.56	7.24	151,560

<<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