Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	+0.80 / +1.01%	79.10	81.30	78.10	79.80	79.74	76.93	558,400
4/15/2022	+2.20 / +2.86%	76.80	81.00	76.80	79.00	79.37	76.16	789,800
4/14/2022	+1.00 / +1.32%	76.30	76.80	75.40	76.80	76.36	74.04	380,100
4/13/2022	+1.80 / +2.43%	73.10	75.80	73.10	75.80	74.76	73.08	257,800
4/12/2022	0.00 / 0.00%	74.00	75.00	72.50	74.00	73.84	71.34	264,000
4/8/2022	+1.40 / +1.93%	72.50	75.40	72.50	74.00	74.26	71.34	322,100
4/7/2022	-1.90 / -2.55%	74.90	74.90	72.60	72.60	73.37	69.99	195,100
4/6/2022	+0.20 / +0.27%	73.80	74.80	72.90	74.50	73.97	71.82	188,000
4/5/2022	+0.50 / +0.68%	74.90	76.00	74.30	74.30	75.13	71.63	436,900
4/4/2022	+1.30 / +1.79%	72.60	75.00	72.60	73.80	73.87	71.15	212,600
4/1/2022	-0.90 / -1.23%	73.50	74.00	72.30	72.50	72.74	69.90	195,600
3/31/2022	+1.40 / +1.94%	72.00	74.90	72.00	73.40	73.53	70.76	187,900
3/30/2022	0.00 / 0.00%	72.00	73.50	71.50	72.00	72.23	69.41	154,500
3/29/2022	-0.50 / -0.69%	74.90	74.90	72.00	72.00	72.86	69.41	270,800
3/28/2022	-1.40 / -1.89%	72.50	73.30	72.40	72.50	72.66	69.90	136,100
3/25/2022	-0.70 / -0.94%	74.60	75.20	73.80	73.90	74.25	71.25	168,800
3/24/2022	-1.10 / -1.45%	75.70	75.70	74.20	74.60	74.64	71.92	149,800
3/23/2022	-0.10 / -0.13%	76.70	76.90	75.10	75.70	76.02	72.98	145,300
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

<<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%