Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2020	-0.10 / -0.52%	19.10	19.15	18.90	19.05	19.03	5.09	651,860
7/15/2020	+0.20 / +1.06%	18.90	19.15	18.85	19.15	18.97	5.12	1,693,070
7/14/2020	-0.05 / -0.26%	18.95	19.00	18.75	18.95	18.89	5.07	652,380
7/13/2020	0.00 / 0.00%	19.15	19.20	18.95	19.00	19.08	5.08	839,980
7/10/2020	-0.30 / -1.55%	19.30	19.35	18.95	19.00	19.12	5.08	757,770
7/9/2020	+0.60 / +3.21%	18.70	19.35	18.65	19.30	19.02	5.16	1,433,170
7/8/2020	+0.05 / +0.27%	18.55	18.70	18.40	18.70	18.56	5.00	856,560
7/7/2020	+0.25 / +1.36%	18.40	18.90	18.40	18.65	18.58	4.99	818,430
7/6/2020	+0.55 / +3.08%	17.95	18.40	17.90	18.40	18.06	4.92	764,440
7/3/2020	-0.15 / -0.83%	18.00	18.15	17.80	17.85	17.99	4.77	806,970
7/2/2020	-0.20 / -1.10%	18.20	18.20	17.85	18.00	17.97	4.81	691,870
7/1/2020	+0.15 / +0.83%	18.05	18.30	17.90	18.20	18.10	4.87	634,260
6/30/2020	+0.15 / +0.84%	18.00	18.20	17.70	18.05	17.97	4.83	648,560
6/29/2020	-0.20 / -1.10%	18.05	18.05	17.40	17.90	17.65	4.79	1,326,880
6/26/2020	-0.20 / -1.09%	18.30	18.35	17.95	18.10	18.07	4.84	693,370
6/25/2020	-0.15 / -0.81%	18.20	18.30	17.80	18.30	18.03	4.89	838,810
6/24/2020	-0.70 / -3.66%	19.10	19.15	18.30	18.45	18.62	4.93	1,251,430
6/23/2020	-0.05 / -0.26%	19.50	19.60	18.50	19.15	19.00	5.12	2,208,030
6/22/2020	+0.90 / +4.92%	18.35	19.20	18.30	19.20	18.86	5.13	2,354,320
6/19/2020	+0.30 / +1.67%	18.10	18.40	18.05	18.30	18.25	4.89	794,310
6/18/2020	-0.30 / -1.64%	18.20	18.30	17.95	18.00	18.07	4.81	998,060
6/17/2020	0.00 / 0.00%	18.40	18.45	18.00	18.30	18.23	4.89	818,160
6/16/2020	+0.30 / +1.67%	18.20	18.50	18.05	18.30	18.29	4.89	1,360,680
6/15/2020	-0.40 / -2.17%	18.40	18.45	17.70	18.00	18.06	4.81	1,397,130
6/12/2020	+0.90 / +5.14%	16.90	18.70	16.60	18.40	17.86	4.92	2,405,030
6/11/2020	-1.15 / -6.17%	18.60	18.70	17.50	17.50	18.20	4.68	1,809,540
6/10/2020	+0.30 / +1.63%	18.20	18.65	17.65	18.65	18.26	4.99	1,829,150
6/9/2020	+0.90 / +5.16%	17.65	18.50	17.65	18.35	18.02	4.91	1,717,970
6/8/2020	+0.90 / +5.44%	16.65	17.50	16.55	17.45	17.10	4.67	4,447,010
6/5/2020	+0.05 / +0.30%	16.45	16.60	16.40	16.55	16.50	4.43	597,930

<<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	142,500	67.90	0.00%
CIG	504,700	8.10	-3.57%
CKG	3,900	22.75	-0.22%
DLG	1,223,800	2.01	-0.99%
DLR	0	19.90	0.00%
DTI	8,500	2.10	0.00%
DXS	6,055,900	7.20	-6.98%
FIR	370,600	5.92	-1.82%
FLC	0	3.50	0.00%