Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2021	+0.50 / +0.97%	51.50	52.20	51.20	52.00	51.73	17.48	1,113,500
8/24/2021	+0.30 / +0.59%	51.20	52.30	50.60	51.50	51.39	17.31	1,584,100
8/23/2021	-0.10 / -0.19%	50.60	51.60	50.00	51.20	50.85	17.21	2,204,900
8/20/2021	-2.20 / -4.11%	53.20	54.00	49.80	51.30	52.80	17.25	2,090,100
8/19/2021	-1.00 / -1.83%	54.20	55.00	53.50	53.50	54.42	17.99	2,114,700
8/18/2021	+2.80 / +5.42%	51.60	54.50	51.60	54.50	53.17	18.32	2,831,100
8/17/2021	+0.20 / +0.39%	51.60	52.30	51.50	51.70	51.81	17.38	1,363,100
8/16/2021	+0.50 / +0.98%	51.00	51.80	50.60	51.50	51.11	17.31	1,355,100
8/13/2021	-0.90 / -1.73%	51.90	52.40	50.70	51.00	51.49	17.15	1,020,700
8/12/2021	-0.20 / -0.38%	52.20	52.50	51.30	51.90	51.98	17.45	1,193,800
8/11/2021	-0.70 / -1.33%	52.80	53.00	51.40	52.10	52.37	17.52	1,404,300
8/10/2021	+0.30 / +0.57%	52.50	53.50	52.00	52.80	52.75	17.75	1,335,400
8/9/2021	+0.50 / +0.96%	52.30	52.70	51.50	52.50	52.17	17.65	1,409,900
8/6/2021	-0.70 / -1.33%	52.50	53.30	51.90	52.00	52.58	17.48	1,696,600
8/5/2021	+0.20 / +0.38%	52.70	53.00	51.90	52.70	52.44	17.72	1,414,200
8/4/2021	+1.20 / +2.34%	50.90	53.00	50.90	52.50	52.29	17.65	1,831,600
8/3/2021	+1.50 / +3.01%	49.80	51.30	49.20	51.30	50.53	17.25	1,914,200
8/2/2021	-0.60 / -1.19%	50.10	50.60	49.45	49.80	50.00	16.74	1,196,300
7/30/2021	-0.10 / -0.20%	51.00	51.10	49.90	50.40	50.46	16.95	1,409,700
7/29/2021	+1.00 / +2.02%	49.65	51.10	49.65	50.50	50.54	16.98	1,513,300
7/28/2021	+0.95 / +1.96%	48.40	50.00	48.30	49.50	49.38	16.64	1,757,400
7/27/2021	-0.35 / -0.72%	49.30	49.50	48.20	48.55	48.80	16.32	1,449,900
7/26/2021	+1.00 / +2.09%	47.00	50.00	46.50	48.90	48.53	16.44	1,415,800
7/23/2021	+0.10 / +0.21%	48.50	48.90	47.50	47.90	48.34	16.10	1,116,500
7/22/2021	+3.10 / +6.94%	44.70	47.80	44.30	47.80	46.35	16.07	1,463,300
7/21/2021	+0.15 / +0.34%	45.20	45.90	44.30	44.70	45.24	15.03	806,500
7/20/2021	+2.05 / +4.82%	42.10	44.55	42.10	44.55	43.15	14.98	956,000
7/19/2021	-1.00 / -2.30%	43.00	43.80	42.50	42.50	42.97	14.29	608,900
7/16/2021	+1.50 / +3.57%	42.00	43.50	41.90	43.50	42.60	14.63	941,700
7/15/2021	-0.35 / -0.83%	42.00	42.60	41.65	42.00	42.03	14.12	515,700

<<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