Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2020	-0.20 / -0.86%	23.00	23.20	22.80	23.00	22.99	6.15	296,320
2/4/2020	-0.20 / -0.85%	23.30	23.40	23.10	23.20	23.28	6.20	167,610
2/3/2020	-0.10 / -0.43%	23.30	23.50	22.60	23.40	23.04	6.26	189,600
1/31/2020	-0.20 / -0.84%	23.80	24.00	23.50	23.50	23.71	6.28	213,400
1/30/2020	-0.40 / -1.66%	23.90	24.10	23.60	23.70	23.84	6.34	175,790
1/22/2020	+0.30 / +1.26%	23.80	24.10	23.70	24.10	23.93	6.45	277,150
1/21/2020	-0.10 / -0.42%	23.90	23.90	23.60	23.80	23.77	6.37	207,350
1/20/2020	-0.20 / -0.83%	24.00	24.00	23.80	23.90	23.90	6.39	180,810
1/17/2020	-0.40 / -1.63%	24.35	24.50	24.00	24.10	24.20	6.45	135,760
1/16/2020	-0.20 / -0.81%	24.70	24.90	24.40	24.50	24.68	6.55	166,480
1/15/2020	+0.10 / +0.41%	24.60	24.80	24.40	24.70	24.63	6.61	247,050
1/14/2020	-0.20 / -0.81%	24.70	24.90	24.50	24.60	24.69	6.58	224,560
1/13/2020	0.00 / 0.00%	24.75	24.80	24.55	24.80	24.67	6.63	164,320
1/10/2020	+0.05 / +0.20%	24.75	24.80	24.65	24.80	24.75	6.63	157,200
1/9/2020	+0.15 / +0.61%	24.65	24.90	24.40	24.75	24.64	6.62	271,100
1/8/2020	-0.20 / -0.81%	24.60	24.80	24.50	24.60	24.64	6.58	189,580
1/7/2020	+0.10 / +0.40%	24.70	24.90	24.60	24.80	24.73	6.63	257,100
1/6/2020	-0.30 / -1.20%	24.90	25.00	24.65	24.70	24.82	6.61	190,230
1/3/2020	+0.40 / +1.63%	24.70	25.10	24.40	25.00	24.84	6.69	298,420
1/2/2020	-0.20 / -0.81%	24.70	24.80	24.60	24.60	24.70	6.58	180,760
12/31/2019	+0.20 / +0.81%	24.70	24.90	24.50	24.80	24.76	6.63	256,600
12/30/2019	+0.10 / +0.41%	24.50	24.80	24.40	24.60	24.64	6.58	3,195,590
12/27/2019	+0.20 / +0.82%	24.35	24.55	24.15	24.50	24.41	6.55	210,140
12/26/2019	+0.05 / +0.21%	24.25	24.45	24.15	24.30	24.33	6.50	165,870
12/25/2019	-0.10 / -0.41%	24.20	24.45	24.10	24.25	24.29	6.49	3,198,900
12/24/2019	+0.15 / +0.62%	24.25	24.40	24.10	24.35	24.29	6.51	207,990
12/23/2019	+0.45 / +1.89%	23.80	24.20	23.80	24.20	23.98	6.47	257,250
12/20/2019	-0.10 / -0.42%	23.85	23.90	23.70	23.75	23.80	6.35	3,165,270
12/19/2019	+0.35 / +1.49%	23.60	24.00	23.40	23.85	23.67	6.38	283,490
12/18/2019	-0.10 / -0.42%	23.50	23.85	23.30	23.50	23.49	6.28	209,690

<<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	686,500	69.30	2.06%
CIG	376,000	7.92	-2.22%
CKG	5,100	22.90	0.66%
DLG	1,584,300	2.04	1.49%
DLR	0	19.90	0.00%
DTI	95,700	2.30	9.52%
DXS	4,553,700	7.30	1.39%
FIR	290,300	6.00	1.35%
FLC	0	3.50	0.00%