Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/20/2019	+1.60 / +6.90%	23.90	24.90	23.50	24.80	24.24	22.68	15,400
3/19/2019	-1.10 / -4.53%	24.00	24.00	23.20	23.20	23.68	21.22	4,100
3/18/2019	+0.30 / +1.25%	24.40	24.40	24.10	24.30	24.24	22.23	3,000
3/15/2019	+0.20 / +0.84%	24.00	24.00	24.00	24.00	24.00	21.95	400
3/14/2019	+0.10 / +0.42%	23.70	25.40	23.40	23.80	24.33	21.77	14,000
3/13/2019	-1.70 / -6.69%	23.80	24.40	23.70	23.70	24.12	21.68	9,500
3/12/2019	0.00 / 0.00%	24.20	25.40	24.20	25.40	24.90	23.23	4,600
3/11/2019	0.00 / 0.00%	25.40	25.40	25.40	25.40	25.40	23.23	2,200
3/8/2019	+0.50 / +2.01%	25.20	25.40	25.20	25.40	25.36	23.23	2,800
3/7/2019	+0.10 / +0.40%	25.20	25.20	24.90	24.90	24.93	22.77	3,600
3/6/2019	-0.70 / -2.75%	25.00	25.20	24.70	24.80	24.96	22.68	174,000
3/5/2019	-0.30 / -1.16%	25.00	25.50	25.00	25.50	25.24	23.32	2,500
3/4/2019	0.00 / 0.00%	25.00	26.00	24.50	25.80	25.87	23.60	24,800
3/1/2019	+0.40 / +1.57%	25.00	25.90	25.00	25.90	25.76	23.69	6,800
2/28/2019	0.00 / 0.00%	26.00	26.20	25.50	25.50	25.84	23.32	4,500
2/27/2019	+0.50 / +2.00%	26.10	26.10	25.00	25.50	25.52	23.32	301,300
2/26/2019	+1.30 / +5.49%	24.50	26.00	23.90	25.00	24.72	22.87	376,700
2/25/2019	-0.30 / -1.25%	23.50	24.00	23.50	23.70	23.86	21.68	9,000
2/22/2019	+0.40 / +1.69%	23.60	24.00	23.60	24.00	23.97	21.95	4,500
2/21/2019	-0.10 / -0.42%	23.60	23.60	23.60	23.60	23.60	21.59	8,000
2/20/2019	+0.20 / +0.85%	23.70	24.00	23.70	23.70	23.75	21.68	6,200
2/19/2019	+0.60 / +2.62%	22.80	24.50	22.80	23.50	24.10	21.49	51,200
2/18/2019	+0.40 / +1.78%	22.40	23.20	22.10	22.90	22.95	20.95	30,600
2/15/2019	-0.80 / -3.43%	22.50	22.50	22.50	22.50	22.50	20.58	100
2/14/2019	-0.30 / -1.27%	23.00	23.30	22.00	23.30	22.64	21.31	21,300
2/13/2019	+0.60 / +2.61%	22.70	23.60	22.60	23.60	23.26	21.59	16,200
2/12/2019	-0.40 / -1.71%	23.50	24.90	22.50	23.00	23.77	21.04	20,300
2/11/2019	+1.00 / +4.46%	23.40	23.40	23.40	23.40	23.40	21.40	1,200
2/1/2019	-0.70 / -3.04%	23.40	23.40	22.20	22.30	22.39	20.40	11,200
1/31/2019	+0.90 / +4.07%	22.00	23.00	22.00	23.00	22.55	21.04	1,100

<<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%