Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2022	-1.10 / -1.43%	76.80	76.80	75.40	75.80	75.96	73.08	158,800
3/21/2022	+0.90 / +1.18%	77.00	77.60	76.40	76.90	76.77	74.14	249,300
3/18/2022	+2.00 / +2.70%	74.90	76.70	74.00	76.00	75.76	73.27	307,500
3/17/2022	0.00 / 0.00%	75.00	75.30	73.90	74.00	74.67	71.34	153,800
3/16/2022	+1.50 / +2.07%	72.60	74.40	72.50	74.00	73.41	71.34	207,200
3/15/2022	+1.80 / +2.55%	71.60	72.50	69.00	72.50	71.48	69.90	210,400
3/14/2022	-1.70 / -2.35%	71.60	72.20	68.10	70.70	69.91	68.16	411,900
3/11/2022	-1.00 / -1.36%	73.60	73.80	72.40	72.40	72.77	69.80	136,300
3/10/2022	+1.90 / +2.66%	72.20	74.50	72.00	73.40	72.72	70.76	444,100
3/9/2022	-3.30 / -4.41%	74.10	74.70	71.50	71.50	72.39	68.93	581,700
3/8/2022	-1.80 / -2.35%	76.10	76.50	73.80	74.80	75.01	72.11	650,900
3/7/2022	-2.30 / -2.92%	77.00	78.80	76.60	76.60	77.33	73.85	305,100
3/4/2022	-1.10 / -1.38%	78.50	80.40	77.90	78.90	79.47	76.07	232,200
3/3/2022	+1.50 / +1.91%	78.00	80.50	77.20	80.00	79.24	77.13	295,700
3/2/2022	+1.60 / +2.08%	76.50	79.00	74.90	78.50	76.08	75.68	590,800
3/1/2022	-2.10 / -2.66%	79.00	79.90	76.90	76.90	77.87	74.14	641,300
2/28/2022	-3.10 / -3.78%	81.30	83.00	78.50	79.00	80.59	76.16	481,500
2/25/2022	-0.80 / -0.97%	82.60	85.00	81.80	82.10	83.64	79.15	643,700
2/24/2022	-0.30 / -0.36%	83.20	83.20	80.00	82.90	82.21	79.92	319,700
2/23/2022	+1.50 / +1.84%	81.80	84.20	81.60	83.20	83.05	80.21	265,900
2/22/2022	-0.70 / -0.85%	80.90	82.00	79.50	81.70	80.75	78.77	260,600
2/21/2022	-1.30 / -1.55%	83.70	83.70	82.20	82.40	82.79	79.44	170,000
2/18/2022	-0.80 / -0.95%	83.60	85.90	82.40	83.70	83.95	80.69	418,700
2/17/2022	+2.70 / +3.30%	81.70	85.00	80.20	84.50	82.75	81.46	462,400
2/16/2022	-0.20 / -0.24%	81.60	82.70	81.40	81.80	81.81	78.86	145,500
2/15/2022	+3.10 / +3.93%	79.00	82.50	78.10	82.00	80.69	79.05	616,200
2/14/2022	-0.20 / -0.25%	75.90	79.80	75.90	78.90	77.96	76.07	506,100
2/11/2022	-1.70 / -2.10%	80.60	80.80	79.00	79.10	79.89	76.26	392,600
2/10/2022	0.00 / 0.00%	81.80	81.80	79.90	80.80	80.58	77.90	389,300
2/9/2022	-0.20 / -0.25%	80.00	82.50	79.00	80.80	80.90	77.90	701,200

<<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	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%