Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2021	-0.60 / -1.35%	45.20	45.25	43.90	44.00	44.17	42.10	45,500
9/30/2021	+0.20 / +0.45%	44.20	45.00	44.20	44.60	44.72	42.68	36,900
9/29/2021	+0.20 / +0.45%	45.75	45.75	44.20	44.40	44.52	42.49	19,700
9/28/2021	-0.80 / -1.78%	45.00	45.00	44.00	44.20	44.16	42.29	499,500
9/27/2021	-0.50 / -1.10%	45.50	46.00	44.70	45.00	45.13	43.06	37,600
9/24/2021	0.00 / 0.00%	45.55	45.55	45.00	45.50	45.36	43.54	37,700
9/23/2021	+0.10 / +0.22%	45.50	47.00	45.50	45.50	45.94	43.54	108,900
9/22/2021	+0.20 / +0.44%	45.85	46.00	45.00	45.40	45.33	43.44	47,500
9/21/2021	-1.50 / -3.21%	46.70	46.70	44.05	45.20	45.27	43.25	127,400
9/20/2021	-1.05 / -2.20%	47.00	47.50	46.50	46.70	47.09	44.69	96,400
9/17/2021	-0.25 / -0.52%	47.50	47.75	46.30	47.75	46.87	45.69	249,500
9/16/2021	0.00 / 0.00%	48.00	48.00	47.45	48.00	47.70	45.93	609,700
9/15/2021	-0.50 / -1.03%	48.40	48.40	47.60	48.00	47.90	45.93	1,126,700
9/14/2021	0.00 / 0.00%	48.50	48.50	47.55	48.50	48.43	46.41	378,800
9/13/2021	+0.15 / +0.31%	48.35	48.50	47.55	48.50	48.14	46.41	177,200
9/10/2021	-0.25 / -0.51%	48.50	48.60	47.40	48.35	47.81	46.27	381,900
9/9/2021	-0.10 / -0.21%	48.70	48.70	47.00	48.60	47.77	46.50	377,300
9/8/2021	+0.70 / +1.46%	47.10	49.00	47.10	48.70	48.47	46.60	217,300
9/7/2021	-0.50 / -1.03%	48.45	48.45	47.00	48.00	47.65	45.93	248,900
9/6/2021	+0.50 / +1.04%	48.00	49.00	47.40	48.50	48.21	46.41	187,300
9/1/2021	+1.10 / +2.35%	47.00	48.20	46.80	48.00	47.41	45.93	299,200
8/31/2021	+2.40 / +5.39%	44.50	47.50	44.00	46.90	45.97	44.88	328,400
8/30/2021	+0.70 / +1.60%	44.95	44.95	44.05	44.50	44.59	42.58	78,700
8/27/2021	-0.60 / -1.35%	44.30	44.30	43.50	43.80	43.82	41.91	20,700
8/26/2021	-0.10 / -0.22%	43.70	44.50	43.70	44.40	44.17	42.49	91,500
8/25/2021	0.00 / 0.00%	44.00	44.50	43.70	44.50	44.42	42.58	41,400
8/24/2021	-0.45 / -1.00%	44.00	44.50	43.60	44.50	44.14	42.58	49,800
8/23/2021	-0.55 / -1.21%	43.70	44.95	43.70	44.95	44.41	43.01	71,700
8/20/2021	0.00 / 0.00%	45.50	45.85	44.00	45.50	45.27	43.54	145,600
8/19/2021	+0.50 / +1.11%	45.00	45.60	44.35	45.50	45.02	43.54	67,700

<<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	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%