Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2020	-0.10 / -0.26%	38.60	38.70	38.40	38.50	38.53	36.08	18,800
11/16/2020	-0.40 / -1.03%	39.00	39.00	38.50	38.60	38.69	36.17	14,180
11/13/2020	-0.20 / -0.51%	39.20	39.20	38.80	39.00	39.05	36.55	20,520
11/12/2020	0.00 / 0.00%	39.60	39.60	39.15	39.20	39.24	36.74	2,930
11/11/2020	-0.30 / -0.76%	39.80	39.80	39.20	39.20	39.49	36.74	13,120
11/10/2020	-0.10 / -0.25%	39.30	39.80	39.30	39.50	39.56	37.02	6,230
11/9/2020	+0.20 / +0.51%	39.40	39.60	39.40	39.60	39.49	37.11	5,690
11/6/2020	+0.10 / +0.25%	39.60	39.60	39.30	39.40	39.48	36.92	4,610
11/5/2020	-0.15 / -0.38%	39.45	39.80	39.20	39.30	39.34	36.83	2,230
11/4/2020	+0.05 / +0.13%	39.80	39.80	39.45	39.45	39.70	36.97	3,480
11/3/2020	-0.50 / -1.25%	39.85	39.85	39.30	39.40	39.42	36.92	2,620
11/2/2020	+0.40 / +1.01%	40.00	40.00	39.50	39.90	39.66	37.39	840
10/30/2020	0.00 / 0.00%	40.00	40.00	39.50	39.50	39.97	37.02	4,240
10/29/2020	-0.35 / -0.88%	40.50	40.50	39.50	39.50	40.10	37.02	13,590
10/28/2020	+0.15 / +0.38%	39.95	39.95	39.20	39.85	39.88	37.34	15,020
10/27/2020	-0.10 / -0.25%	39.80	39.80	39.10	39.70	39.46	37.20	15,660
10/26/2020	-0.10 / -0.25%	39.70	39.80	39.10	39.80	39.60	37.30	8,940
10/23/2020	0.00 / 0.00%	39.90	39.90	39.05	39.90	39.72	37.39	33,890
10/22/2020	0.00 / 0.00%	39.80	39.90	39.05	39.90	39.68	37.39	32,640
10/21/2020	0.00 / 0.00%	39.05	39.90	39.05	39.90	39.68	37.39	29,160
10/20/2020	0.00 / 0.00%	39.00	39.90	39.00	39.90	39.60	37.39	22,650
10/19/2020	0.00 / 0.00%	39.90	40.00	39.50	39.90	39.76	37.39	22,990
10/16/2020	-0.10 / -0.25%	38.70	39.90	38.70	39.90	39.65	37.39	49,260
10/15/2020	0.00 / 0.00%	39.10	40.00	38.90	40.00	39.38	37.48	56,900
10/14/2020	0.00 / 0.00%	39.00	40.00	38.50	40.00	39.25	37.48	38,650
10/13/2020	-0.10 / -0.25%	40.00	40.10	38.80	40.00	39.85	37.48	21,030
10/12/2020	+0.20 / +0.50%	39.90	40.10	39.40	40.10	39.87	37.58	31,730
10/9/2020	-0.35 / -0.87%	40.00	40.15	39.80	39.90	39.94	37.39	24,010
10/8/2020	-0.05 / -0.12%	40.30	40.30	39.85	40.25	40.10	37.72	19,300
10/7/2020	0.00 / 0.00%	40.30	40.30	39.80	40.30	40.17	37.77	42,070

<<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	526,900	9.04	4.27%
CKG	8,400	22.95	0.44%
CRE	31,400	6.86	0.00%
DLG	783,400	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,486,400	7.63	0.66%
FIR	393,200	5.22	0.19%
FLC	0	3.50	0.00%