Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2020	-1.75 / -4.16%	41.70	41.70	39.90	40.30	40.65	38.17	163,460
12/1/2020	-1.80 / -4.10%	40.80	43.00	40.80	42.05	41.41	39.83	203,810
11/30/2020	+0.95 / +2.21%	43.00	45.50	43.00	43.85	43.84	41.53	639,490
11/27/2020	+2.80 / +6.98%	42.90	42.90	42.80	42.90	42.90	40.63	343,460
11/26/2020	+2.60 / +6.93%	37.60	40.10	37.60	40.10	40.06	37.98	780,600
11/25/2020	-0.40 / -1.06%	38.00	38.00	37.30	37.50	37.61	35.52	14,180
11/24/2020	-0.10 / -0.26%	38.00	38.20	37.90	37.90	37.97	35.52	15,090
11/23/2020	-0.20 / -0.52%	38.30	38.30	37.90	38.00	38.05	35.61	20,410
11/20/2020	0.00 / 0.00%	38.20	38.30	38.00	38.20	38.05	35.80	34,300
11/19/2020	-0.10 / -0.26%	39.00	39.00	38.20	38.20	38.40	35.80	14,950
11/18/2020	-0.20 / -0.52%	38.50	38.50	38.00	38.30	38.33	35.89	14,900
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

<<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	491,900	9.05	4.38%
CKG	8,100	22.70	-0.66%
CRE	30,200	6.86	0.00%
DLG	750,700	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,208,900	7.57	-0.13%
FIR	367,100	5.26	0.96%
FLC	0	3.50	0.00%