Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2021	+2.05 / +6.88%	28.10	31.85	28.10	31.85	31.42	18.76	2,862,300
11/26/2021	-0.05 / -0.17%	29.90	29.90	29.30	29.80	29.65	17.55	859,600
11/25/2021	+1.45 / +5.11%	28.90	30.00	28.50	29.85	29.55	17.58	989,900
11/24/2021	+0.10 / +0.35%	28.60	28.90	28.20	28.40	28.57	16.73	1,002,500
11/23/2021	+0.10 / +0.35%	28.00	28.50	26.80	28.30	27.63	16.67	1,061,500
11/22/2021	-1.70 / -5.69%	29.50	29.90	28.20	28.20	29.03	16.61	1,369,100
11/19/2021	-1.05 / -3.39%	31.00	31.10	29.50	29.90	30.41	17.61	1,216,600
11/18/2021	-0.10 / -0.32%	31.15	31.55	30.60	30.95	31.14	18.23	1,648,600
11/17/2021	+1.45 / +4.90%	29.60	31.20	29.30	31.05	30.45	18.29	2,305,900
11/16/2021	-0.60 / -1.99%	30.10	30.20	29.60	29.60	29.80	17.43	869,700
11/15/2021	-0.20 / -0.66%	30.90	30.90	29.90	30.20	30.23	17.79	1,035,200
11/12/2021	-0.40 / -1.30%	30.90	30.90	30.20	30.40	30.52	17.90	1,212,900
11/11/2021	+1.20 / +4.05%	29.60	31.30	29.15	30.80	30.28	18.14	2,279,300
11/10/2021	+0.25 / +0.85%	29.35	29.85	29.30	29.60	29.45	17.43	1,004,800
11/9/2021	-0.35 / -1.18%	30.00	30.00	29.35	29.35	29.58	17.29	996,000
11/8/2021	+0.35 / +1.19%	29.60	30.00	29.35	29.70	29.67	17.49	999,800
11/5/2021	-0.55 / -1.84%	29.90	29.90	29.20	29.35	29.39	17.29	1,211,300
11/4/2021	0.00 / 0.00%	29.10	30.00	29.10	29.90	29.60	17.61	867,200
11/3/2021	-1.90 / -5.97%	32.10	32.10	29.85	29.90	30.85	17.61	4,082,400
11/2/2021	-0.30 / -0.93%	32.80	32.80	31.65	31.80	32.19	18.73	3,043,400
11/1/2021	+1.40 / +4.56%	31.00	32.15	30.95	32.10	31.75	18.91	2,381,900
10/29/2021	-0.15 / -0.49%	30.95	30.95	30.30	30.70	30.54	18.08	1,847,100
10/28/2021	+0.20 / +0.65%	31.00	31.00	30.65	30.85	30.80	18.17	1,612,300
10/27/2021	+0.30 / +0.99%	30.30	30.90	30.05	30.65	30.61	18.05	1,836,600
10/26/2021	-0.15 / -0.49%	30.50	30.80	29.70	30.35	30.22	17.87	776,900
10/25/2021	+0.10 / +0.33%	30.80	30.95	30.35	30.50	30.64	17.96	1,201,700
10/22/2021	+1.20 / +4.11%	29.40	30.50	29.10	30.40	29.63	17.90	1,458,600
10/21/2021	+0.55 / +1.92%	29.00	29.55	28.60	29.20	28.95	17.20	742,400
10/20/2021	-0.35 / -1.21%	28.85	29.00	28.50	28.65	28.78	16.87	565,600
10/19/2021	-0.50 / -1.69%	29.50	29.50	28.85	29.00	29.06	17.08	371,300

<<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