Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2018	+0.20 / +0.77%	26.00	26.30	25.60	26.20	25.91	23.96	206,800
4/4/2018	-0.30 / -1.14%	26.30	26.30	25.60	26.00	26.00	23.78	60,400
4/3/2018	+0.60 / +2.33%	25.90	27.00	25.50	26.30	26.30	24.05	99,300
4/2/2018	+1.20 / +4.90%	25.00	25.70	25.00	25.70	25.33	23.51	47,800
3/30/2018	+1.10 / +4.62%	24.10	25.00	24.10	24.90	24.54	22.77	46,000
3/29/2018	-0.10 / -0.42%	23.80	25.30	23.50	23.80	23.96	21.77	272,700
3/28/2018	-0.10 / -0.42%	23.60	26.00	22.50	23.90	23.84	21.86	433,200
3/27/2018	0.00 / 0.00%	24.00	26.80	20.90	24.00	23.80	21.95	362,200
3/26/2018	+1.70 / +7.62%	24.30	24.40	22.70	24.00	23.56	21.95	198,500
3/23/2018	+1.10 / +4.91%	22.30	23.80	22.00	23.50	22.32	21.49	97,700
3/22/2018	+2.60 / +13.13%	20.00	22.40	19.80	22.40	21.05	20.49	135,400
3/21/2018	-0.20 / -1.00%	20.50	20.50	19.10	19.80	19.71	18.11	63,600
3/20/2018	-1.20 / -5.66%	20.00	20.90	19.10	20.00	20.06	18.29	101,100
3/19/2018	+1.20 / +6.00%	20.20	21.20	20.20	21.20	20.95	19.39	14,000
3/16/2018	+0.70 / +3.63%	20.90	21.50	19.50	20.00	20.04	18.29	33,500
3/15/2018	+0.50 / +2.66%	18.30	19.50	18.00	19.30	18.90	17.65	29,700
3/14/2018	-1.00 / -5.05%	19.10	19.70	18.80	18.80	19.10	17.20	11,700
3/13/2018	-0.70 / -3.41%	20.00	20.00	19.20	19.80	19.59	18.11	15,100
3/12/2018	+0.50 / +2.50%	20.00	20.90	19.50	20.50	19.94	18.75	7,000
3/9/2018	-0.10 / -0.48%	21.00	21.00	18.00	20.90	20.04	19.12	36,700
3/8/2018	+0.80 / +3.96%	21.00	21.00	21.00	21.00	21.00	19.21	2,100
3/7/2018	-1.50 / -6.91%	20.50	20.50	20.00	20.20	20.30	18.48	3,000
3/6/2018	+0.40 / +1.88%	22.50	22.50	20.50	21.70	21.66	19.85	4,200
3/5/2018	0.00 / 0.00%	21.20	21.50	21.00	21.30	21.28	19.48	35,500
3/2/2018	-0.60 / -2.70%	21.90	21.90	20.50	21.60	21.30	19.76	24,900
3/1/2018	+0.20 / +0.91%	22.00	22.20	21.00	22.20	21.91	20.30	21,100
2/28/2018	-2.00 / -8.33%	20.40	22.00	20.40	22.00	21.92	20.12	2,300
2/27/2018	+1.10 / +4.80%	24.80	24.80	20.00	24.00	21.80	21.95	34,700
2/26/2018	0.00 / 0.00%	22.00	24.30	20.00	22.90	21.57	20.95	21,100
2/23/2018	-2.00 / -8.00%	25.20	25.20	22.40	23.00	22.89	21.04	37,800

<<Previous 2 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	422,300	8.11	-0.12%
CKG	9,500	23.05	0.66%
CRE	87,800	6.84	-1.58%
DLG	336,600	1.94	0.00%
DLR	0	19.90	0.00%
DTI	4,800	2.20	4.76%
DXS	1,717,100	7.55	-2.33%
FIR	404,200	5.20	-1.14%
FLC	0	3.50	0.00%