Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2021	-0.35 / -0.91%	38.50	39.40	37.90	38.10	38.69	22.44	1,707,200
12/16/2021	+1.30 / +3.50%	37.00	38.75	36.90	38.45	37.70	22.65	1,213,400
12/15/2021	-0.85 / -2.24%	37.85	37.85	36.80	37.15	37.16	21.88	1,534,300
12/14/2021	-0.60 / -1.55%	39.50	39.50	37.80	38.00	38.36	22.38	1,506,500
12/13/2021	+0.25 / +0.65%	38.45	39.00	37.70	38.60	38.43	22.73	1,761,900
12/10/2021	+0.90 / +2.40%	37.60	39.00	37.60	38.35	38.42	22.59	1,468,200
12/9/2021	+1.50 / +4.17%	35.30	37.60	35.30	37.45	36.92	22.06	2,007,600
12/8/2021	-1.05 / -2.84%	37.00	37.90	35.50	35.95	36.46	21.17	2,407,100
12/7/2021	-0.50 / -1.33%	37.50	38.00	36.50	37.00	37.02	21.79	1,528,700
12/6/2021	+1.50 / +4.17%	38.45	38.50	37.00	37.50	37.89	22.09	2,272,900
12/3/2021	+1.45 / +4.20%	33.10	36.50	33.00	36.00	34.77	21.20	30,329,700
12/2/2021	+1.95 / +5.98%	32.60	34.60	32.55	34.55	34.04	20.35	2,251,000
12/1/2021	+0.05 / +0.15%	32.55	32.95	32.50	32.60	32.69	19.20	1,178,000
11/30/2021	+0.70 / +2.20%	33.40	33.40	32.50	32.55	32.99	19.17	1,973,100
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

<<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