Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2019	0.00 / 0.00%	28.30	28.30	27.70	28.30	28.13	26.52	7,400
12/4/2019	+0.40 / +1.43%	27.90	28.30	27.50	28.30	28.01	26.52	13,800
12/3/2019	0.00 / 0.00%	27.40	28.00	27.40	27.90	27.82	26.15	7,700
12/2/2019	+0.50 / +1.82%	27.30	28.00	27.00	27.90	27.40	26.15	29,300
11/29/2019	-1.00 / -3.53%	27.80	27.80	27.30	27.30	27.42	25.58	2,100
11/28/2019	-0.20 / -0.70%	28.00	28.30	26.10	28.30	27.27	26.52	91,000
11/27/2019	-0.30 / -1.04%	28.50	28.50	28.00	28.50	28.25	26.71	33,000
11/26/2019	-0.10 / -0.35%	28.90	28.90	28.00	28.80	28.53	26.99	22,800
11/25/2019	0.00 / 0.00%	28.20	29.40	28.20	28.90	28.83	27.08	10,500
11/22/2019	0.00 / 0.00%	28.40	30.00	28.20	28.20	28.94	26.43	93,700
11/21/2019	+0.20 / +0.71%	27.90	28.30	27.90	28.20	28.04	26.43	18,000
11/20/2019	0.00 / 0.00%	27.90	28.00	27.80	28.00	27.89	26.24	120,800
11/19/2019	0.00 / 0.00%	27.80	28.00	27.80	28.00	27.94	26.24	6,600
11/18/2019	0.00 / 0.00%	28.10	28.10	27.60	28.00	27.95	26.24	19,800
11/15/2019	-0.30 / -1.05%	28.20	28.50	27.80	28.30	28.01	26.52	44,900
11/14/2019	-0.10 / -0.35%	28.30	28.60	28.20	28.60	28.30	26.80	6,700
11/13/2019	-0.20 / -0.69%	28.60	28.70	28.00	28.70	28.34	26.90	173,000
11/12/2019	-0.20 / -0.69%	29.20	29.20	28.60	28.90	28.79	27.08	59,000
11/11/2019	0.00 / 0.00%	29.30	29.30	28.50	29.10	28.89	27.27	22,700
11/8/2019	0.00 / 0.00%	29.00	29.30	28.70	29.30	29.10	27.46	33,700
11/7/2019	-0.10 / -0.34%	29.20	29.50	29.00	29.30	29.15	27.46	27,300
11/6/2019	-0.20 / -0.68%	29.50	29.50	28.90	29.40	29.17	27.55	76,200
11/5/2019	-0.40 / -1.33%	30.00	30.00	29.20	29.60	29.37	27.74	26,900
11/4/2019	+0.10 / +0.33%	29.90	30.00	29.30	30.00	29.51	28.11	55,300
11/1/2019	-0.20 / -0.66%	30.00	30.30	29.80	30.30	29.94	28.39	14,700
10/31/2019	+0.40 / +1.33%	30.10	30.50	29.70	30.50	30.03	28.58	34,000
10/30/2019	-0.40 / -1.31%	30.30	30.40	30.00	30.10	30.31	28.21	2,600
10/29/2019	+0.50 / +1.67%	29.90	30.50	29.40	30.50	30.13	28.58	30,900
10/28/2019	0.00 / 0.00%	30.00	30.00	29.00	30.00	29.38	28.11	97,700
10/25/2019	-0.30 / -0.97%	30.20	30.50	29.80	30.50	30.01	28.58	58,600

<<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%