Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2021	-3.10 / -5.44%	57.10	57.20	53.20	53.90	54.86	51.58	641,600
11/19/2021	-2.20 / -3.72%	59.00	59.50	56.50	57.00	58.18	54.54	644,400
11/18/2021	+0.20 / +0.34%	59.40	61.00	59.20	59.20	59.97	56.65	755,700
11/17/2021	+2.60 / +4.61%	56.40	59.00	55.90	59.00	57.42	56.46	844,600
11/16/2021	+1.20 / +2.17%	54.00	58.50	53.10	56.40	55.68	53.97	1,137,500
11/15/2021	+0.50 / +0.91%	55.60	55.60	54.50	55.20	55.04	52.82	635,000
11/12/2021	+0.60 / +1.11%	54.60	56.00	54.20	54.70	54.98	52.34	836,600
11/11/2021	-0.10 / -0.18%	54.50	56.00	53.90	54.10	54.88	51.77	1,211,700
11/10/2021	-1.80 / -3.21%	56.30	56.30	54.20	54.20	55.32	51.86	663,600
11/9/2021	0.00 / 0.00%	56.00	57.00	55.50	56.00	56.17	53.59	373,800
11/8/2021	+2.00 / +3.70%	54.50	57.00	54.30	56.00	55.86	53.59	714,300
11/5/2021	+1.10 / +2.08%	52.50	54.20	52.50	54.00	53.75	51.67	1,000,700
11/4/2021	-0.10 / -0.19%	52.50	53.00	51.30	52.90	52.45	50.62	350,500
11/3/2021	-0.70 / -1.30%	53.90	55.00	51.80	53.00	53.54	50.71	837,700
11/2/2021	+1.60 / +3.07%	51.80	55.00	51.80	53.70	53.62	51.38	1,102,700
11/1/2021	-0.90 / -1.70%	53.10	53.10	51.50	52.10	52.03	49.85	685,400
10/29/2021	-0.30 / -0.56%	53.50	53.50	51.90	53.00	52.69	50.71	504,600
10/28/2021	+3.30 / +6.60%	50.50	53.40	50.20	53.30	51.83	51.00	884,000
10/27/2021	+2.50 / +5.26%	47.95	50.80	47.00	50.00	49.27	47.84	1,049,000
10/26/2021	-0.20 / -0.42%	48.00	48.20	47.40	47.50	47.69	45.45	315,700
10/25/2021	+1.55 / +3.36%	47.20	48.50	47.00	47.70	47.86	45.64	1,082,400
10/22/2021	+1.15 / +2.56%	45.20	46.20	45.20	46.15	45.64	44.16	1,616,200
10/21/2021	+0.20 / +0.45%	44.90	45.45	44.80	45.00	44.97	43.06	116,800
10/20/2021	+0.25 / +0.56%	44.55	46.00	44.25	44.80	45.15	42.87	291,200
10/19/2021	-0.05 / -0.11%	44.60	44.90	44.00	44.55	44.64	42.63	85,800
10/18/2021	-0.65 / -1.44%	45.20	45.25	44.60	44.60	44.81	42.68	189,800
10/15/2021	-0.65 / -1.42%	45.90	45.90	45.00	45.25	45.47	43.30	83,000
10/14/2021	-0.60 / -1.29%	46.30	46.30	45.80	45.90	46.02	43.92	138,500
10/13/2021	+1.80 / +4.03%	44.70	46.70	44.70	46.50	46.18	44.50	329,500
10/12/2021	+0.15 / +0.34%	44.55	45.00	44.30	44.70	44.59	42.77	101,100

<<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%