Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2020	-0.30 / -1.15%	26.00	26.20	25.70	25.70	26.01	24.08	7,100
2/17/2020	-0.40 / -1.52%	27.00	27.00	26.00	26.00	26.06	24.37	4,300
2/14/2020	-0.80 / -2.99%	26.20	26.90	25.50	26.00	26.42	24.37	16,500
2/13/2020	+0.70 / +2.68%	27.80	27.80	26.00	26.80	26.17	25.11	11,900
2/12/2020	+0.60 / +2.35%	26.50	26.90	26.00	26.10	26.42	24.46	33,300
2/11/2020	-0.70 / -2.67%	25.00	26.20	25.00	25.50	25.45	23.90	12,800
2/10/2020	-0.70 / -2.60%	25.50	26.40	25.50	26.20	26.16	24.55	14,200
2/7/2020	+0.40 / +1.51%	26.90	26.90	26.90	26.90	26.90	25.21	300
2/6/2020	-0.50 / -1.85%	26.20	26.50	26.10	26.50	26.47	24.83	14,200
2/5/2020	+2.00 / +8.00%	25.40	27.80	23.90	27.00	25.82	25.30	3,800
2/4/2020	+0.80 / +3.31%	26.50	26.70	24.60	25.00	25.38	23.43	19,700
2/3/2020	-3.60 / -12.95%	27.10	27.10	23.70	24.20	25.41	22.68	16,800
1/31/2020	-0.90 / -3.11%	29.10	29.10	27.70	28.00	27.82	26.24	4,800
1/30/2020	-0.20 / -0.69%	27.20	29.10	27.20	28.90	28.36	27.08	25,800
1/22/2020	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.10	27.36	200
1/21/2020	-0.30 / -1.02%	29.00	29.00	29.00	29.00	29.00	27.18	0
1/20/2020	+0.40 / +1.38%	28.20	29.30	28.20	29.30	28.97	27.46	9,000
1/17/2020	+0.20 / +0.69%	28.80	29.20	28.20	29.10	28.94	27.27	8,200
1/16/2020	+0.10 / +0.35%	28.90	28.90	28.90	28.90	28.90	27.08	300
1/15/2020	-0.20 / -0.69%	28.00	28.90	28.00	28.80	28.75	26.99	5,300
1/14/2020	+0.30 / +1.05%	28.30	29.00	28.30	29.00	28.58	27.18	1,900
1/13/2020	+1.10 / +3.99%	27.80	28.90	27.80	28.70	28.20	26.90	12,200
1/10/2020	0.00 / 0.00%	27.90	27.90	27.50	27.80	27.57	26.05	9,200
1/9/2020	-0.20 / -0.71%	27.80	28.00	27.80	27.80	27.92	26.05	15,600
1/8/2020	-0.20 / -0.71%	28.20	28.20	28.00	28.00	28.12	26.24	8,100
1/7/2020	-0.80 / -2.76%	29.00	29.00	28.20	28.20	28.59	26.43	4,100
1/6/2020	-0.30 / -1.02%	29.00	29.00	28.70	29.00	28.80	27.18	3,200
1/3/2020	-0.30 / -1.01%	29.30	29.30	29.30	29.30	29.30	27.46	1,600
1/2/2020	-0.40 / -1.33%	29.70	29.70	29.60	29.60	29.65	27.74	1,900
12/31/2019	+0.10 / +0.33%	29.50	30.10	29.40	30.10	29.99	28.21	23,800

<<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%