Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/6/2020	-0.10 / -0.25%	40.40	40.40	39.85	40.30	40.08	37.77	14,970
10/5/2020	0.00 / 0.00%	39.55	40.40	39.55	40.40	40.13	37.86	32,420
10/2/2020	-0.10 / -0.25%	40.50	40.50	39.50	40.40	40.18	37.86	34,690
10/1/2020	0.00 / 0.00%	40.00	40.50	39.75	40.50	40.14	37.95	58,620
9/30/2020	-0.10 / -0.25%	39.80	40.60	39.75	40.50	40.10	37.95	65,010
9/29/2020	-0.20 / -0.49%	40.80	40.80	39.60	40.60	40.20	38.05	43,790
9/28/2020	0.00 / 0.00%	39.20	40.80	39.20	40.80	40.05	38.23	120,180
9/25/2020	-0.70 / -1.69%	41.10	41.10	39.00	40.80	40.43	38.23	77,730

<<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%