Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2018	+0.60 / +2.78%	21.80	22.50	21.80	22.20	22.21	20.30	18,800
11/30/2018	-0.10 / -0.46%	22.00	22.00	21.10	21.50	21.61	19.66	11,200
11/29/2018	+0.60 / +2.86%	20.30	21.60	20.30	21.60	21.12	19.76	15,100
11/28/2018	+1.20 / +6.06%	20.00	21.00	20.00	21.00	20.30	19.21	1,000
11/27/2018	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/26/2018	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/23/2018	-0.20 / -1.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/22/2018	0.00 / 0.00%	19.50	20.00	19.40	20.00	19.83	18.29	15,000
11/21/2018	+0.40 / +2.04%	19.90	20.00	19.90	20.00	20.00	18.29	8,200
11/20/2018	-0.20 / -1.01%	19.60	19.60	19.60	19.60	19.60	17.93	100
11/19/2018	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/16/2018	+1.20 / +6.38%	19.00	20.00	19.00	20.00	19.81	18.29	12,900
11/15/2018	-0.70 / -3.59%	20.00	20.20	18.80	18.80	19.85	17.20	36,800
11/14/2018	-0.20 / -1.02%	19.80	19.80	19.50	19.50	19.62	17.84	900
11/13/2018	-0.20 / -1.01%	19.70	19.70	19.70	19.70	19.70	18.02	300
11/12/2018	0.00 / 0.00%	19.90	19.90	19.30	19.90	19.90	18.20	30,200
11/9/2018	-0.40 / -2.00%	19.90	20.00	19.60	19.60	19.88	17.93	34,100
11/8/2018	+0.30 / +1.52%	19.80	20.00	19.80	20.00	19.88	18.29	1,000
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

<<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%