Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/16/2020	+0.20 / +1.01%	20.00	21.00	19.80	20.00	20.16	18.74	4,700
3/13/2020	-1.40 / -6.57%	20.90	20.90	19.60	19.90	19.82	18.65	27,800
3/12/2020	-1.20 / -5.33%	21.00	21.30	20.60	21.30	21.07	19.96	12,900
3/11/2020	-2.40 / -9.64%	24.00	24.00	22.50	22.50	22.90	21.09	4,300
3/10/2020	+1.60 / +6.87%	21.50	25.40	21.50	24.90	23.64	23.33	5,600
3/9/2020	-1.30 / -5.28%	24.10	24.20	21.10	23.30	22.13	21.83	15,200
3/6/2020	0.00 / 0.00%	25.10	25.10	24.30	25.00	24.56	23.43	2,800
3/5/2020	+0.40 / +1.63%	25.10	25.10	24.90	25.00	25.02	23.43	1,100
3/4/2020	-0.40 / -1.60%	25.00	25.20	24.60	24.60	24.87	23.05	3,500
3/3/2020	-0.60 / -2.34%	25.30	25.90	25.00	25.00	25.10	23.43	2,600
3/2/2020	+1.00 / +4.07%	25.60	25.60	25.60	25.60	25.60	23.99	100
2/28/2020	+0.40 / +1.63%	24.30	25.00	24.20	25.00	24.60	23.43	53,900
2/27/2020	+0.20 / +0.82%	24.60	24.60	24.60	24.60	24.60	23.05	0
2/26/2020	0.00 / 0.00%	24.60	25.80	24.40	24.40	24.59	22.87	8,200
2/25/2020	-0.60 / -2.40%	25.00	25.00	24.00	24.40	24.42	22.87	8,000
2/24/2020	-1.40 / -5.30%	26.00	26.30	25.00	25.00	25.71	23.43	65,600
2/21/2020	-0.10 / -0.38%	26.40	26.50	26.30	26.50	26.40	24.83	2,800
2/20/2020	-0.50 / -1.85%	26.00	27.00	26.00	26.60	26.66	24.93	23,300
2/19/2020	+1.40 / +5.45%	26.40	27.10	26.00	27.10	26.63	25.40	24,400
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

<<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	147,600	8.14	0.99%
CKG	9,400	22.95	0.00%
CRE	41,600	6.82	0.15%
DLG	137,600	1.95	-1.02%
DLR	0	19.90	0.00%
DTI	2,300	2.10	0.00%
DXS	1,498,800	7.76	2.78%
FIR	64,500	5.26	0.57%
FLC	0	3.50	0.00%