Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2021	+0.45 / +1.46%	30.75	31.30	30.20	31.20	30.64	18.38	1,927,900
9/21/2021	-1.00 / -3.15%	31.70	31.70	30.60	30.75	31.05	18.11	1,741,900
9/20/2021	-0.35 / -1.09%	31.80	32.10	31.65	31.75	31.88	18.70	1,933,700
9/17/2021	0.00 / 0.00%	31.55	32.60	31.40	32.10	31.97	18.91	2,740,400
9/16/2021	-1.40 / -4.18%	33.60	33.65	31.95	32.10	32.66	18.91	2,210,300
9/15/2021	-0.55 / -1.62%	35.00	35.20	33.50	33.50	34.48	19.73	3,461,400
9/14/2021	+2.15 / +6.74%	34.05	34.05	34.00	34.05	34.05	20.05	5,101,400
9/13/2021	+0.30 / +0.54%	55.60	57.30	55.60	55.80	56.53	18.76	2,546,300
9/10/2021	+0.20 / +0.36%	55.30	56.00	55.20	55.50	55.52	18.66	1,637,800
9/9/2021	+0.60 / +1.10%	54.80	55.40	54.50	55.30	54.93	18.59	1,440,400
9/8/2021	0.00 / 0.00%	54.90	55.50	54.30	54.70	54.90	18.39	1,572,000
9/7/2021	-1.50 / -2.67%	56.40	56.50	54.40	54.70	55.57	18.39	1,638,000
9/6/2021	+0.10 / +0.18%	55.50	56.50	55.30	56.20	55.78	18.90	1,728,200
9/1/2021	-0.70 / -1.23%	57.20	57.20	56.10	56.10	56.66	18.86	1,739,300
8/31/2021	+1.50 / +2.71%	55.10	57.50	55.10	56.80	56.73	19.10	2,111,500
8/30/2021	+2.30 / +4.34%	52.90	55.50	52.90	55.30	54.67	18.59	1,990,700
8/27/2021	+1.40 / +2.71%	51.70	53.00	51.10	53.00	52.11	17.82	1,458,200
8/26/2021	-0.40 / -0.77%	52.50	52.50	51.60	51.60	52.06	17.35	865,600
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

<<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