Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2021	0.00 / 0.00%	56.00	56.30	55.90	56.30	56.15	53.32	36,600
4/13/2021	0.00 / 0.00%	56.20	56.30	55.70	56.30	56.17	53.32	36,400
4/12/2021	-0.80 / -1.40%	56.10	57.00	56.00	56.30	56.14	53.32	33,500
4/9/2021	-0.30 / -0.52%	57.40	57.40	56.20	57.10	56.40	54.08	2,400
4/8/2021	+0.40 / +0.70%	57.00	57.50	56.00	57.40	56.55	54.36	2,700
4/7/2021	-0.50 / -0.87%	57.50	57.50	56.00	57.00	56.33	53.99	22,200
4/6/2021	+0.10 / +0.17%	56.00	57.50	56.00	57.50	57.01	54.46	28,400
4/5/2021	0.00 / 0.00%	57.40	57.40	56.00	57.40	56.91	54.36	11,800
4/2/2021	0.00 / 0.00%	58.00	58.00	57.00	57.40	57.35	54.36	10,500
4/1/2021	-0.10 / -0.17%	58.00	58.00	57.40	57.40	57.60	54.36	75,800
3/31/2021	-0.30 / -0.52%	57.80	57.80	56.20	57.50	56.43	54.46	2,600
3/30/2021	+0.30 / +0.52%	56.00	57.80	56.00	57.80	57.50	54.74	19,300
3/29/2021	+0.50 / +0.88%	58.00	58.00	56.00	57.50	57.03	54.46	9,000
3/26/2021	+1.20 / +2.15%	54.60	57.00	54.60	57.00	55.80	53.99	41,300
3/25/2021	+0.80 / +1.45%	55.00	56.50	55.00	55.80	55.47	52.85	20,100
3/24/2021	-2.40 / -4.18%	57.40	57.40	55.00	55.00	55.79	52.09	9,000
3/23/2021	-0.40 / -0.69%	57.80	57.80	56.20	57.40	56.99	54.36	25,300
3/22/2021	-0.10 / -0.17%	57.70	57.80	55.50	57.80	56.58	54.74	14,400
3/19/2021	0.00 / 0.00%	57.90	57.90	56.90	57.90	57.90	54.84	17,300
3/18/2021	+0.40 / +0.70%	58.00	58.00	57.00	57.90	57.17	54.84	8,100
3/17/2021	+0.20 / +0.35%	57.00	58.00	57.00	57.50	57.17	54.46	16,900
3/16/2021	-1.00 / -1.72%	58.30	58.30	57.30	57.30	57.72	54.27	24,000
3/15/2021	+0.60 / +1.04%	58.50	58.50	57.70	58.30	57.81	55.22	3,100
3/12/2021	-1.30 / -2.20%	59.00	59.00	57.70	57.70	57.90	54.65	17,900
3/11/2021	+0.10 / +0.17%	58.90	59.30	57.60	59.00	58.85	55.88	45,700
3/10/2021	+1.00 / +1.73%	57.00	58.90	57.00	58.90	58.24	55.79	7,600
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

<<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%