Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/16/2018	-0.30 / -1.54%	19.40	19.40	19.20	19.20	19.36	17.56	8,100
10/15/2018	-0.10 / -0.51%	19.60	19.60	19.50	19.50	19.59	17.84	2,900
10/12/2018	-0.10 / -0.51%	19.50	19.70	19.20	19.70	19.57	18.02	10,300
10/11/2018	-0.30 / -1.49%	19.00	19.80	18.50	19.80	19.25	18.11	11,000
10/10/2018	0.00 / 0.00%	20.20	20.20	19.60	20.10	19.77	18.38	20,400
10/9/2018	+0.30 / +1.52%	21.10	21.10	18.50	20.10	19.55	18.38	27,500
10/8/2018	-1.10 / -5.26%	18.50	19.80	18.50	19.80	19.62	18.11	2,300
10/5/2018	-1.10 / -5.05%	21.50	21.50	20.40	20.70	20.93	18.93	2,300
10/4/2018	-0.10 / -0.46%	21.90	21.90	21.00	21.80	21.71	19.94	68,400
10/3/2018	-0.40 / -1.79%	21.90	22.00	21.90	21.90	21.92	20.03	6,000
10/2/2018	+0.30 / +1.36%	22.00	22.40	21.00	22.30	21.93	20.40	111,200
10/1/2018	+2.20 / +11.11%	19.80	22.50	19.50	22.00	21.51	20.12	113,800
9/28/2018	-0.30 / -1.50%	19.90	20.00	19.70	19.70	19.79	18.02	50,800
9/27/2018	+0.10 / +0.50%	19.50	20.30	19.40	20.00	19.65	18.29	25,500
9/26/2018	+0.70 / +3.65%	19.00	20.00	19.00	19.90	19.36	18.20	42,700
9/25/2018	+1.00 / +5.49%	18.20	19.50	18.20	19.20	19.12	17.56	67,100
9/24/2018	+2.30 / +14.47%	17.70	18.20	17.70	18.20	18.16	16.65	21,000
9/21/2018	+1.50 / +9.55%	15.00	17.20	14.70	17.20	15.86	15.73	72,600
9/20/2018	+0.20 / +1.29%	15.50	15.70	14.70	15.70	15.00	14.36	32,800
9/19/2018	+1.50 / +10.71%	14.80	15.50	14.30	15.50	15.46	14.18	7,000
9/18/2018	-0.90 / -6.04%	14.80	15.90	14.00	14.00	14.08	12.80	37,800
9/17/2018	-0.10 / -0.67%	14.50	14.90	14.50	14.90	14.72	13.63	3,700
9/14/2018	+0.40 / +2.74%	15.00	15.00	15.00	15.00	15.00	13.72	200
9/13/2018	-0.40 / -2.67%	13.60	14.90	13.60	14.60	14.53	13.35	21,700
9/12/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	3,000
9/11/2018	-0.10 / -0.66%	15.00	15.00	15.00	15.00	15.00	13.72	300
9/10/2018	+0.10 / +0.67%	14.00	15.10	14.00	15.10	14.93	13.81	5,500
9/7/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	3,500
9/6/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	2,400
9/5/2018	-0.10 / -0.66%	14.90	15.10	14.90	15.00	15.01	13.72	5,700

<<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	292,900	8.08	-0.49%
CKG	6,300	22.70	-0.87%
CRE	64,900	6.86	-1.29%
DLG	234,000	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,500	2.20	4.76%
DXS	699,500	7.58	-1.94%
FIR	308,200	5.21	-0.95%
FLC	0	3.50	0.00%