Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2021	-1.90 / -2.88%	65.70	66.50	64.00	64.00	65.03	61.70	290,700
12/28/2021	+0.90 / +1.38%	65.00	66.50	64.30	65.90	65.46	63.53	637,800
12/27/2021	-0.50 / -0.76%	65.50	66.50	63.60	65.00	65.07	62.66	599,200
12/24/2021	-1.90 / -2.82%	67.00	67.00	63.60	65.50	65.00	63.15	763,200
12/23/2021	-0.90 / -1.32%	68.40	70.00	65.00	67.40	67.41	64.98	1,343,700
12/22/2021	+0.40 / +0.59%	66.10	69.00	65.70	68.30	67.22	65.85	740,200
12/21/2021	-0.10 / -0.15%	65.60	69.70	65.50	67.90	67.37	65.46	696,100
12/20/2021	+0.10 / +0.15%	67.00	69.00	64.00	68.00	65.92	65.56	814,300
12/17/2021	+0.60 / +0.89%	67.30	69.90	65.00	67.90	67.63	65.46	1,361,400
12/16/2021	+4.30 / +6.83%	64.10	67.40	64.10	67.30	65.90	64.88	1,352,600
12/15/2021	+4.10 / +6.96%	59.20	63.00	59.20	63.00	61.57	60.74	1,610,800
12/14/2021	+3.40 / +6.13%	57.50	59.00	57.10	58.90	58.15	56.78	1,652,300
12/13/2021	+1.70 / +3.16%	54.00	55.60	54.00	55.50	54.99	53.51	515,000
12/10/2021	+0.60 / +1.13%	55.60	55.60	53.40	53.80	54.49	51.87	661,700
12/9/2021	+3.50 / +6.99%	50.90	53.60	50.80	53.60	52.72	51.29	528,200
12/8/2021	+0.20 / +0.40%	50.00	51.80	49.90	50.10	50.60	47.94	692,700
12/7/2021	+0.90 / +1.84%	49.05	50.90	48.60	49.90	49.26	47.75	250,400
12/6/2021	-0.30 / -0.61%	50.20	50.50	47.00	49.00	48.58	46.89	515,300
12/3/2021	-3.70 / -6.98%	52.90	53.60	49.30	49.30	51.50	47.17	599,800
12/2/2021	-1.60 / -2.93%	54.00	54.50	52.50	53.00	53.39	50.71	263,000
12/1/2021	+0.90 / +1.68%	53.10	55.30	52.40	54.60	53.87	52.25	454,900
11/30/2021	+0.60 / +1.13%	53.50	54.90	53.10	53.70	53.90	51.38	401,800
11/29/2021	-0.90 / -1.67%	53.00	54.00	52.90	53.10	53.20	50.81	278,900
11/26/2021	-0.70 / -1.28%	55.70	55.70	54.00	54.00	54.83	51.67	568,600
11/25/2021	+0.60 / +1.11%	54.10	55.50	53.80	54.70	54.99	52.34	454,000
11/24/2021	-0.90 / -1.64%	55.00	55.10	53.50	54.10	54.08	51.77	430,900
11/23/2021	+1.10 / +2.04%	53.40	55.00	52.40	55.00	53.68	52.63	275,800
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

<<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%