Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/8/2022	+1.30 / +1.63%	78.50	82.00	78.10	81.00	80.29	78.09	595,100
2/7/2022	+0.50 / +0.63%	79.80	80.00	77.50	79.70	79.07	76.84	436,000
1/28/2022	+1.80 / +2.33%	76.50	79.40	75.50	79.20	77.68	76.35	569,700
1/27/2022	+0.20 / +0.26%	77.00	79.90	76.00	77.40	77.57	74.62	816,800
1/26/2022	+0.20 / +0.26%	77.20	80.00	75.00	77.20	77.35	74.43	720,200
1/25/2022	+5.00 / +6.94%	72.00	77.00	68.00	77.00	74.31	74.23	1,108,600
1/24/2022	-3.30 / -4.38%	73.90	76.10	71.00	72.00	73.20	69.41	582,100
1/21/2022	-0.50 / -0.66%	76.00	76.60	72.50	75.30	74.75	72.59	601,600
1/20/2022	+3.10 / +4.26%	72.50	75.80	71.00	75.80	74.45	73.08	528,300
1/19/2022	+4.70 / +6.91%	67.50	72.70	67.50	72.70	71.51	70.09	567,300
1/18/2022	-2.70 / -3.82%	70.20	71.00	66.00	68.00	67.88	65.56	426,900
1/17/2022	-5.30 / -6.97%	76.00	77.50	70.70	70.70	72.70	68.16	798,400

<<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%