Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/9/2021	-0.10 / -0.17%	58.00	58.20	57.80	57.90	57.97	54.84	67,400
3/8/2021	-0.20 / -0.34%	60.40	60.40	57.00	58.00	57.24	54.93	45,100
3/5/2021	-0.30 / -0.51%	58.20	58.50	57.00	58.20	57.78	55.12	15,300
3/4/2021	-2.50 / -4.10%	61.00	61.00	58.50	58.50	58.79	55.41	26,600
3/3/2021	+3.10 / +5.35%	57.30	61.00	57.10	61.00	59.39	57.77	113,000
3/2/2021	+0.40 / +0.70%	57.50	57.90	57.40	57.90	57.49	54.84	30,500
3/1/2021	0.00 / 0.00%	57.50	58.50	57.40	57.50	57.60	54.46	59,500
2/26/2021	-1.00 / -1.71%	57.00	58.40	56.50	57.50	57.79	54.46	39,200
2/25/2021	-0.50 / -0.85%	58.50	59.00	58.00	58.50	59.00	55.41	57,400
2/24/2021	-2.00 / -3.28%	61.00	61.00	58.50	59.00	59.29	55.88	37,600
2/23/2021	0.00 / 0.00%	60.90	61.00	59.00	61.00	60.08	57.77	103,800
2/22/2021	+0.30 / +0.49%	61.00	61.30	60.50	61.00	60.82	57.77	145,100
2/19/2021	+0.90 / +1.51%	60.00	61.00	59.00	60.70	60.30	57.49	91,900
2/18/2021	+1.30 / +2.22%	59.00	59.90	57.50	59.80	58.77	56.64	117,000
2/17/2021	+1.50 / +2.63%	57.00	58.50	56.00	58.50	57.47	55.41	55,800
2/9/2021	+1.10 / +1.97%	55.90	57.00	53.70	57.00	55.62	53.99	36,400
2/8/2021	-2.80 / -4.77%	58.70	58.70	54.60	55.90	56.03	52.94	84,500
2/5/2021	+2.70 / +4.82%	56.00	59.00	54.00	58.70	58.03	55.60	178,800
2/4/2021	-0.50 / -0.88%	53.50	56.00	53.50	56.00	55.15	53.04	22,300
2/3/2021	+1.50 / +2.73%	55.00	57.00	53.00	56.50	55.27	53.51	138,800
2/2/2021	+1.00 / +1.85%	52.00	55.00	52.00	55.00	54.08	52.09	97,100
2/1/2021	-2.00 / -3.57%	52.50	55.50	52.50	54.00	54.08	51.14	357,200
1/29/2021	+2.00 / +3.70%	50.30	57.00	50.30	56.00	52.77	53.04	91,300
1/28/2021	-4.00 / -6.90%	54.00	59.90	54.00	54.00	54.70	51.14	446,900
1/27/2021	+0.10 / +0.17%	57.90	60.10	56.00	58.00	58.90	54.93	205,000
1/26/2021	-0.10 / -0.17%	58.00	59.10	55.00	57.90	57.83	54.84	185,500
1/25/2021	+1.30 / +2.29%	59.90	60.60	58.00	58.00	59.75	54.93	388,000
1/22/2021	+3.70 / +6.98%	51.10	56.70	51.10	56.70	53.00	53.70	383,000
1/21/2021	+1.20 / +2.32%	52.00	53.00	50.00	53.00	51.67	50.20	121,100
1/20/2021	-0.10 / -0.19%	49.85	51.80	48.30	51.80	49.42	49.06	129,000

<<Previous 30 days Next 30 days>>

BCM News

16:28	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	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FIR	547,300	5.23	1.95%
FLC	0	3.50	0.00%