Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2020	-0.20 / -0.71%	28.20	28.20	28.00	28.00	28.12	26.24	8,100
1/7/2020	-0.80 / -2.76%	29.00	29.00	28.20	28.20	28.59	26.43	4,100
1/6/2020	-0.30 / -1.02%	29.00	29.00	28.70	29.00	28.80	27.18	3,200
1/3/2020	-0.30 / -1.01%	29.30	29.30	29.30	29.30	29.30	27.46	1,600
1/2/2020	-0.40 / -1.33%	29.70	29.70	29.60	29.60	29.65	27.74	1,900
12/31/2019	+0.10 / +0.33%	29.50	30.10	29.40	30.10	29.99	28.21	23,800
12/30/2019	+0.10 / +0.33%	30.00	30.10	29.60	30.00	29.92	28.11	36,700
12/27/2019	0.00 / 0.00%	29.80	30.00	29.50	30.00	29.91	28.11	39,400
12/26/2019	+0.40 / +1.35%	29.60	30.00	29.50	30.00	29.79	28.11	33,000
12/25/2019	-0.40 / -1.33%	29.80	29.80	29.60	29.60	29.66	27.74	700
12/24/2019	+0.10 / +0.33%	29.90	30.00	29.20	30.00	29.62	28.11	36,000
12/23/2019	+0.20 / +0.67%	29.70	30.00	29.70	29.90	29.92	28.02	15,700
12/20/2019	+0.50 / +1.69%	28.90	30.00	28.90	30.00	29.70	28.11	27,900
12/19/2019	+0.20 / +0.68%	28.60	29.50	28.50	29.50	28.82	27.65	48,900
12/18/2019	+0.30 / +1.03%	28.30	29.30	28.10	29.30	28.64	27.46	53,000
12/17/2019	+0.10 / +0.35%	29.00	29.00	28.00	29.00	28.38	27.18	47,800
12/16/2019	+0.70 / +2.48%	28.00	29.00	27.50	28.90	28.21	27.08	109,400
12/13/2019	0.00 / 0.00%	28.00	28.30	28.00	28.30	28.17	26.52	4,100
12/12/2019	0.00 / 0.00%	28.00	28.30	27.80	28.30	28.03	26.52	25,900
12/11/2019	-0.20 / -0.70%	28.10	28.30	27.60	28.30	28.05	26.52	40,400
12/10/2019	-0.10 / -0.35%	28.30	28.50	27.60	28.50	28.18	26.71	24,600
12/9/2019	+0.20 / +0.70%	28.00	28.60	28.00	28.60	28.43	26.80	7,100
12/6/2019	+0.20 / +0.71%	28.10	28.80	27.90	28.50	28.37	26.71	3,100
12/5/2019	0.00 / 0.00%	28.30	28.30	27.70	28.30	28.13	26.52	7,400
12/4/2019	+0.40 / +1.43%	27.90	28.30	27.50	28.30	28.01	26.52	13,800
12/3/2019	0.00 / 0.00%	27.40	28.00	27.40	27.90	27.82	26.15	7,700
12/2/2019	+0.50 / +1.82%	27.30	28.00	27.00	27.90	27.40	26.15	29,300
11/29/2019	-1.00 / -3.53%	27.80	27.80	27.30	27.30	27.42	25.58	2,100
11/28/2019	-0.20 / -0.70%	28.00	28.30	26.10	28.30	27.27	26.52	91,000
11/27/2019	-0.30 / -1.04%	28.50	28.50	28.00	28.50	28.25	26.71	33,000

<<Previous 30 days Next 30 days>>

BCM News

25/11	BCM: Changing information of branch
19/11	BCM: Plan for the bond issuance
18/11	BCM: Approving the dossier of registration for share public offering
14/11	BCM: Plan for share public offering
12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website

More News

Related Companies

	Volume	Price	Change
CIG	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FIR	424,500	5.24	0.58%
FLC	0	3.50	0.00%