Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2021	+1.15 / +2.77%	41.70	43.20	41.70	42.70	42.36	14.36	1,381,000
5/20/2021	+0.20 / +0.48%	41.25	41.90	41.25	41.55	41.60	13.97	994,500
5/19/2021	-0.25 / -0.60%	41.40	41.90	40.95	41.35	41.39	13.90	889,700
5/18/2021	+0.10 / +0.24%	41.05	42.00	40.95	41.60	40.95	13.99	919,900
5/17/2021	-0.10 / -0.24%	41.60	41.60	40.45	41.50	40.45	13.95	1,251,800
5/14/2021	-0.70 / -1.65%	42.50	42.70	41.25	41.60	41.72	13.99	1,108,900
5/13/2021	-0.50 / -1.17%	42.60	43.00	41.95	42.30	42.45	14.22	1,228,900
5/12/2021	+1.40 / +3.38%	41.50	43.00	40.95	42.80	41.80	14.39	1,942,400
5/11/2021	-0.10 / -0.24%	41.25	41.95	40.95	41.40	41.52	13.92	1,534,300
5/10/2021	-0.45 / -1.07%	41.75	41.95	40.95	41.50	41.51	13.95	1,445,900
5/7/2021	+0.35 / +0.84%	41.80	42.70	41.65	41.95	42.18	14.10	2,155,300
5/6/2021	+2.20 / +5.58%	39.30	41.70	39.20	41.60	40.70	13.99	2,184,400
5/5/2021	-0.10 / -0.25%	39.60	40.00	38.95	39.40	39.51	13.25	1,512,100
5/4/2021	-0.05 / -0.13%	38.80	40.00	38.30	39.50	39.40	13.28	1,692,200
4/29/2021	+1.90 / +5.05%	38.60	40.10	38.50	39.55	39.12	13.30	2,138,600
4/28/2021	+2.45 / +6.96%	35.50	37.65	35.50	37.65	36.72	12.66	2,281,800
4/27/2021	+0.80 / +2.33%	34.30	35.50	34.25	35.20	35.05	11.83	1,528,200
4/26/2021	-0.30 / -0.86%	34.60	35.00	34.30	34.40	34.66	11.57	957,400
4/23/2021	+0.75 / +2.21%	33.95	35.00	33.60	34.70	34.26	11.67	1,398,800
4/22/2021	-0.65 / -1.88%	34.05	34.95	33.95	33.95	34.35	11.41	1,137,700
4/20/2021	+0.35 / +1.02%	35.45	35.45	33.85	34.60	34.71	11.63	1,640,800
4/19/2021	+1.25 / +3.79%	33.55	34.25	33.00	34.25	33.67	11.52	1,806,200
4/16/2021	-0.10 / -0.30%	33.15	33.80	32.50	33.00	33.31	11.09	1,162,300
4/15/2021	+0.60 / +1.85%	32.50	33.20	32.30	33.10	32.89	11.13	1,897,300
4/14/2021	+0.95 / +3.01%	31.40	32.50	31.15	32.50	31.79	10.93	6,141,200
4/13/2021	-0.45 / -1.41%	32.00	32.30	31.30	31.55	31.54	10.61	1,304,500
4/12/2021	+0.20 / +0.63%	31.80	33.00	31.80	32.00	32.41	10.76	2,397,800
4/9/2021	+2.00 / +6.71%	30.00	31.80	29.80	31.80	30.75	10.69	3,258,500
4/8/2021	+0.30 / +1.02%	29.30	30.20	29.30	29.80	29.70	10.02	612,800
4/7/2021	-0.65 / -2.16%	30.10	30.10	28.85	29.50	29.43	9.92	1,178,300

<<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