Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/3/2020	-0.50 / -2.11%	23.70	23.80	22.95	23.20	23.29	6.20	1,580,350
9/1/2020	+0.30 / +1.28%	23.50	24.00	23.25	23.70	23.59	6.34	1,006,010
8/31/2020	0.00 / 0.00%	23.25	23.40	23.10	23.40	23.27	6.26	1,091,930
8/28/2020	-0.40 / -1.68%	24.00	24.10	23.30	23.40	23.62	6.26	1,600,390
8/27/2020	+0.70 / +3.03%	23.40	24.00	23.30	23.80	23.72	6.37	1,393,450
8/26/2020	+1.00 / +4.52%	22.00	23.40	21.85	23.10	22.71	6.18	1,618,500
8/25/2020	+0.15 / +0.68%	22.40	22.40	21.85	22.10	22.11	5.91	781,630
8/24/2020	-0.15 / -0.68%	22.30	22.50	21.85	21.95	22.12	5.87	1,099,660
8/21/2020	+0.65 / +3.03%	21.45	22.40	21.40	22.10	21.91	5.91	1,282,850
8/20/2020	-0.05 / -0.23%	22.00	22.00	21.25	21.45	21.61	5.74	1,088,020
8/19/2020	+1.00 / +4.88%	20.45	21.60	20.40	21.50	21.03	5.75	1,438,700
8/18/2020	+0.15 / +0.74%	20.30	20.80	20.20	20.50	20.52	5.48	913,500
8/17/2020	+0.10 / +0.49%	20.10	20.40	20.05	20.35	20.24	5.44	782,960
8/14/2020	-0.30 / -1.46%	20.70	21.00	20.10	20.25	20.49	5.42	975,390
8/13/2020	+1.30 / +6.75%	19.30	20.55	19.30	20.55	19.99	5.50	1,637,080
8/12/2020	0.00 / 0.00%	19.15	19.40	19.15	19.25	19.30	5.15	437,330
8/11/2020	-0.20 / -1.03%	19.35	19.40	19.10	19.25	19.26	5.15	726,590
8/10/2020	-0.15 / -0.77%	19.60	19.70	19.45	19.45	19.58	5.20	643,710
8/7/2020	-0.10 / -0.51%	19.80	19.90	19.55	19.60	19.73	5.24	902,060
8/6/2020	+0.60 / +3.14%	19.05	19.90	19.00	19.70	19.43	5.27	1,251,780
8/5/2020	+0.30 / +1.60%	18.80	19.10	18.60	19.10	18.96	5.11	880,350
8/4/2020	+0.20 / +1.08%	18.60	18.95	18.60	18.80	18.82	5.03	503,250
8/3/2020	+0.20 / +1.09%	18.35	19.00	18.25	18.60	18.55	4.97	705,330
7/31/2020	-0.20 / -1.08%	18.60	18.70	18.30	18.40	18.41	4.92	329,340
7/30/2020	-0.10 / -0.53%	18.65	18.80	18.55	18.60	18.63	4.97	273,730
7/29/2020	+0.30 / +1.63%	18.30	18.70	18.10	18.70	18.31	5.00	273,940
7/28/2020	+0.10 / +0.55%	18.40	18.70	18.15	18.40	18.39	4.92	790,930
7/27/2020	-0.50 / -2.66%	18.40	18.70	18.20	18.30	18.38	4.89	707,610
7/24/2020	-0.10 / -0.53%	19.00	19.00	18.10	18.80	18.62	5.03	875,930
7/23/2020	+0.05 / +0.27%	19.00	19.15	18.80	18.90	18.95	5.05	417,670

<<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	603,800	69.60	2.50%
CIG	244,200	7.94	-1.98%
CKG	4,000	22.90	0.66%
DLG	1,177,100	2.06	2.49%
DLR	0	19.90	0.00%
DTI	76,500	2.20	4.76%
DXS	3,219,700	6.97	-3.19%
FIR	85,100	6.00	1.35%
FLC	0	3.50	0.00%