Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	+0.70 / +1.20%	58.10	59.50	58.10	58.80	58.92	57.92	460,400
5/16/2024	-0.50 / -0.85%	58.90	58.90	58.10	58.10	58.41	57.23	448,400
5/15/2024	+0.20 / +0.34%	59.00	59.00	58.20	58.60	58.67	57.72	409,500
5/14/2024	+2.20 / +3.91%	57.00	58.70	56.30	58.40	57.68	57.52	1,237,200
5/13/2024	-0.80 / -1.40%	57.70	58.00	55.80	56.20	56.88	55.36	409,100
5/10/2024	-1.00 / -1.72%	58.50	58.60	56.50	57.00	57.38	56.15	490,100
5/9/2024	+3.50 / +6.42%	54.40	58.00	54.40	58.00	56.45	57.13	1,730,800
5/8/2024	-0.30 / -0.55%	54.80	54.80	53.60	54.50	54.22	53.68	510,400
5/7/2024	-0.30 / -0.54%	55.30	55.60	54.60	54.80	55.03	53.98	420,400
5/6/2024	+1.30 / +2.42%	54.00	55.20	53.90	55.10	54.79	54.27	508,000
5/3/2024	-0.20 / -0.37%	54.00	54.50	53.50	53.80	53.96	52.99	429,800
5/2/2024	+1.60 / +3.05%	52.50	54.00	52.50	54.00	53.32	53.19	489,100
4/26/2024	-0.10 / -0.19%	52.00	52.80	52.00	52.40	52.25	51.61	349,000
4/25/2024	+0.20 / +0.38%	52.80	53.30	52.20	52.50	52.72	51.71	328,300
4/24/2024	+1.80 / +3.56%	51.00	52.60	50.90	52.30	51.80	51.52	771,300
4/23/2024	-2.20 / -4.17%	52.70	53.00	50.40	50.50	51.25	49.74	625,000
4/22/2024	+1.10 / +2.13%	51.80	52.90	51.70	52.70	52.36	51.91	307,500
4/19/2024	-2.70 / -4.97%	52.30	53.30	50.70	51.60	52.17	50.83	1,151,400
4/17/2024	-1.30 / -2.34%	56.20	56.20	54.30	54.30	55.30	53.49	522,600
4/16/2024	-1.20 / -2.11%	56.80	57.00	54.80	55.60	55.92	54.77	791,000
4/15/2024	-4.20 / -6.89%	61.20	61.20	56.80	56.80	59.12	55.95	1,287,700
4/12/2024	+0.70 / +1.16%	60.70	61.00	59.70	61.00	60.13	60.09	950,000
4/11/2024	-1.00 / -1.63%	61.00	61.00	60.30	60.30	60.54	59.40	684,300
4/10/2024	-0.50 / -0.81%	61.80	62.30	61.20	61.30	61.69	60.38	580,500
4/9/2024	-0.20 / -0.32%	61.90	61.90	61.00	61.80	61.57	60.87	475,200
4/8/2024	-0.60 / -0.96%	62.60	62.70	62.00	62.00	62.26	61.07	407,800
4/5/2024	-0.90 / -1.42%	63.00	63.30	62.60	62.60	62.89	61.66	703,700
4/4/2024	-0.90 / -1.40%	64.40	64.40	63.50	63.50	63.77	62.55	635,400
4/3/2024	-1.00 / -1.53%	65.30	65.30	64.30	64.40	64.65	63.43	482,600
4/2/2024	+1.10 / +1.71%	64.40	65.40	63.70	65.40	64.28	64.42	624,000

<<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	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%