Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2022	-0.05 / -0.16%	31.40	31.70	31.20	31.35	31.34	18.46	195,200
4/29/2022	+0.05 / +0.16%	31.35	31.65	31.25	31.40	31.39	18.49	339,400
4/28/2022	+0.55 / +1.79%	31.20	31.70	30.95	31.35	31.20	18.46	461,600
4/27/2022	+0.55 / +1.82%	30.50	31.00	30.20	30.80	30.45	18.14	508,100
4/26/2022	+0.05 / +0.17%	28.60	31.00	28.10	30.25	29.68	17.82	279,000
4/25/2022	-2.20 / -6.79%	33.70	33.70	30.20	30.20	31.85	17.79	295,300
4/22/2022	0.00 / 0.00%	32.65	33.50	31.55	32.40	32.63	19.08	232,300
4/21/2022	+0.90 / +2.86%	31.00	32.80	30.70	32.40	31.96	19.08	444,600
4/20/2022	-1.10 / -3.37%	30.50	32.60	30.50	31.50	31.76	18.55	489,300
4/19/2022	-2.20 / -6.32%	34.50	35.75	32.60	32.60	34.04	19.20	451,400
4/18/2022	-1.60 / -4.40%	36.00	36.00	34.40	34.80	34.97	20.50	483,500
4/15/2022	-0.60 / -1.62%	36.80	37.00	36.40	36.40	36.61	21.44	347,500
4/14/2022	+0.95 / +2.64%	36.55	37.05	36.30	37.00	36.64	21.79	474,800
4/13/2022	+0.55 / +1.55%	35.50	36.05	35.00	36.05	35.36	21.23	512,500
4/12/2022	-1.20 / -3.27%	37.20	37.20	35.50	35.50	36.03	20.91	545,000
4/8/2022	+0.10 / +0.27%	36.50	37.00	36.50	36.70	36.64	21.61	539,400
4/7/2022	-1.05 / -2.79%	37.60	37.60	36.50	36.60	36.91	21.56	718,100
4/6/2022	-0.55 / -1.44%	37.50	38.10	37.40	37.65	37.70	22.17	753,000
4/5/2022	-0.90 / -2.30%	39.00	39.10	38.20	38.20	38.63	22.50	1,003,900
4/4/2022	0.00 / 0.00%	39.20	40.00	39.00	39.10	39.30	23.03	801,200
4/1/2022	-0.40 / -1.01%	39.30	39.45	38.40	39.10	38.90	23.03	939,500
3/31/2022	+0.35 / +0.89%	39.15	39.70	38.50	39.50	39.31	23.26	806,200
3/30/2022	-1.55 / -3.81%	40.20	41.00	39.00	39.15	40.12	23.06	1,025,500
3/29/2022	+1.95 / +5.03%	38.60	41.00	38.60	40.70	39.97	23.97	1,807,000
3/28/2022	-0.10 / -0.26%	38.50	39.45	38.15	38.75	38.85	22.82	1,574,900
3/25/2022	+1.25 / +3.32%	37.70	38.85	37.70	38.85	38.57	22.88	1,162,000
3/24/2022	-0.20 / -0.53%	37.80	37.80	37.40	37.60	37.59	22.14	740,300
3/23/2022	-0.60 / -1.56%	38.40	38.40	37.80	37.80	38.10	22.26	709,000
3/22/2022	+0.30 / +0.79%	38.10	38.75	38.00	38.40	38.33	22.62	720,800
3/21/2022	+0.15 / +0.40%	38.90	38.90	37.95	38.10	38.22	22.44	779,500

<<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