Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2021	-0.50 / -1.13%	43.85	44.30	43.55	43.60	43.86	14.66	1,014,200
6/18/2021	+0.40 / +0.92%	43.50	44.40	43.50	44.10	44.04	14.83	1,468,000
6/17/2021	-1.00 / -2.24%	44.20	44.40	43.35	43.70	43.76	14.69	1,519,600
6/16/2021	-0.90 / -1.97%	45.75	46.00	44.45	44.70	45.20	15.03	1,344,600
6/15/2021	+0.30 / +0.66%	44.80	46.00	44.80	45.60	45.45	15.33	1,514,400
6/14/2021	+0.80 / +1.80%	45.00	45.50	44.60	45.30	45.15	15.23	1,487,900
6/11/2021	+0.50 / +1.14%	44.50	45.00	43.90	44.50	44.43	14.96	1,686,700
6/10/2021	+0.50 / +1.15%	43.20	45.00	42.95	44.00	43.86	14.79	1,747,200
6/9/2021	+0.50 / +1.16%	42.80	44.00	42.05	43.50	43.10	14.63	1,639,300
6/8/2021	-1.70 / -3.80%	44.70	45.00	42.90	43.00	44.38	14.46	867,500
6/7/2021	-0.50 / -1.11%	45.80	46.10	44.45	44.70	45.33	15.03	1,246,900
6/4/2021	+2.20 / +5.12%	42.90	45.20	42.90	45.20	44.10	15.20	1,767,700
6/3/2021	+1.45 / +3.49%	41.60	43.00	41.55	43.00	42.21	14.46	1,326,900
6/2/2021	0.00 / 0.00%	41.50	41.80	41.35	41.55	41.55	13.97	780,400
6/1/2021	+0.05 / +0.12%	41.50	41.70	41.50	41.55	41.58	13.97	551,700
5/31/2021	+0.20 / +0.48%	41.20	41.50	41.05	41.50	41.30	13.95	700,300
5/28/2021	+0.10 / +0.24%	41.20	41.50	41.05	41.30	41.26	13.89	928,800
5/27/2021	-0.40 / -0.96%	41.10	41.70	40.90	41.20	41.34	13.85	961,100
5/26/2021	-0.80 / -1.89%	41.90	42.00	41.40	41.60	41.64	13.99	983,500
5/25/2021	-0.80 / -1.85%	43.70	43.70	42.35	42.40	42.87	14.26	1,081,400
5/24/2021	+0.50 / +1.17%	42.90	43.50	42.80	43.20	43.13	14.52	1,274,100
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

<<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%