Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2018	+0.70 / +3.68%	19.50	20.00	19.50	19.70	19.77	18.02	31,100
11/6/2018	-0.20 / -1.04%	19.20	19.30	19.00	19.00	19.13	17.38	6,700
11/5/2018	-0.30 / -1.54%	19.50	19.50	19.20	19.20	19.36	17.56	11,600
11/2/2018	0.00 / 0.00%	19.50	19.50	19.50	19.50	19.50	17.84	0
11/1/2018	-1.00 / -4.88%	19.50	19.50	19.50	19.50	19.50	17.84	2,200
10/31/2018	+1.00 / +5.13%	19.20	20.50	19.20	20.50	20.22	18.75	10,300
10/30/2018	+0.30 / +1.56%	19.00	19.50	19.00	19.50	19.42	17.84	1,200
10/29/2018	-0.10 / -0.52%	19.40	19.90	19.20	19.20	19.33	17.56	20,800
10/26/2018	-0.60 / -3.02%	19.30	19.50	19.30	19.30	19.33	17.65	1,700
10/25/2018	+0.70 / +3.65%	19.80	19.90	19.80	19.90	19.90	18.20	18,300
10/24/2018	-0.60 / -3.03%	19.20	19.20	19.20	19.20	19.20	17.56	1,000
10/23/2018	-0.20 / -1.00%	19.80	21.20	19.80	19.80	20.80	18.11	40,800
10/22/2018	+0.60 / +3.09%	20.00	20.00	20.00	20.00	20.00	18.29	100
10/19/2018	+0.20 / +1.04%	19.60	19.60	19.20	19.40	19.38	17.74	9,900
10/18/2018	-1.10 / -5.42%	19.40	20.20	19.20	19.20	19.77	17.56	1,500
10/17/2018	+1.10 / +5.73%	19.30	20.30	18.50	20.30	19.21	18.57	18,800
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

<<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%