Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/6/2021	-1.25 / -3.98%	31.40	31.40	29.95	30.15	30.37	10.14	1,693,400
4/5/2021	-0.60 / -1.88%	31.65	32.00	30.80	31.40	31.29	10.56	1,513,000
4/2/2021	+0.25 / +0.79%	31.90	32.00	31.05	32.00	31.74	10.76	1,462,200
4/1/2021	-0.05 / -0.16%	31.80	31.95	31.35	31.75	31.78	10.67	1,194,500
3/31/2021	+0.40 / +1.27%	31.30	32.00	31.20	31.80	31.74	10.69	1,723,800
3/30/2021	+0.70 / +2.28%	30.45	32.00	30.40	31.40	31.21	10.56	1,929,200
3/29/2021	-0.80 / -2.54%	31.90	32.20	30.50	30.70	31.35	10.32	2,402,400
3/26/2021	+1.10 / +3.62%	30.90	31.50	29.90	31.50	30.79	10.59	2,476,900
3/25/2021	+0.90 / +3.05%	29.50	30.50	29.10	30.40	29.86	10.22	2,706,200
3/24/2021	+0.20 / +0.68%	29.00	29.55	28.30	29.50	29.14	9.92	1,921,300
3/23/2021	-0.40 / -1.35%	29.90	29.90	28.95	29.30	29.51	9.85	1,332,600
3/22/2021	+0.60 / +2.06%	29.20	29.90	28.95	29.70	29.51	9.99	2,236,800

<<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	261,500	69.80	0.14%
CIG	443,500	8.47	0.47%
CKG	64,500	22.80	0.00%
DLG	1,241,100	2.13	1.43%
DLR	0	19.90	0.00%
DTI	9,600	2.30	0.00%
DXS	1,893,400	7.16	-1.78%
FIR	613,500	6.10	2.52%
FLC	0	3.50	0.00%