Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2023	+1.00 / +1.29%	77.70	78.50	77.20	78.50	77.78	76.28	34,200
5/17/2023	+0.10 / +0.13%	77.40	77.60	77.00	77.50	77.36	75.31	105,500
5/16/2023	0.00 / 0.00%	77.50	77.50	77.10	77.40	77.30	75.21	74,900
5/15/2023	-0.10 / -0.13%	77.10	77.50	77.10	77.40	77.28	75.21	35,300
5/12/2023	0.00 / 0.00%	77.50	77.50	76.90	77.50	77.29	75.31	141,200
5/11/2023	-0.10 / -0.13%	77.60	77.60	77.00	77.50	77.30	75.31	30,600
5/10/2023	-0.10 / -0.13%	77.70	77.70	77.00	77.60	77.37	75.41	81,600
5/9/2023	-0.40 / -0.51%	78.10	78.10	76.90	77.70	77.39	75.50	96,600
5/8/2023	+0.20 / +0.26%	77.90	78.10	76.90	78.10	77.62	75.89	79,500
5/5/2023	-0.20 / -0.26%	77.40	77.90	76.80	77.90	77.48	75.70	75,500
5/4/2023	-0.60 / -0.76%	78.00	78.10	77.50	78.10	77.89	75.89	63,200
4/28/2023	+0.20 / +0.25%	78.40	78.70	77.90	78.70	78.48	76.47	27,400
4/27/2023	-0.20 / -0.25%	78.00	78.50	77.70	78.50	78.27	76.28	25,100
4/26/2023	0.00 / 0.00%	78.70	78.70	77.80	78.70	78.47	76.47	24,100
4/25/2023	-0.40 / -0.51%	78.60	78.70	77.50	78.70	78.20	76.47	68,600
4/24/2023	0.00 / 0.00%	79.10	79.10	78.30	79.10	78.87	76.86	40,700
4/21/2023	-0.30 / -0.38%	79.40	79.40	78.70	79.10	78.91	76.86	27,400
4/20/2023	+0.20 / +0.25%	79.50	79.50	78.80	79.40	79.28	77.15	25,100
4/19/2023	-0.30 / -0.38%	79.50	79.50	78.60	79.20	79.00	76.96	39,000
4/18/2023	+0.10 / +0.13%	79.40	79.50	78.60	79.50	79.16	77.25	47,300
4/17/2023	+0.10 / +0.13%	79.90	79.90	78.60	79.40	79.08	77.15	54,900
4/14/2023	-0.50 / -0.63%	79.90	80.20	79.30	79.30	79.63	77.06	16,000
4/13/2023	-0.20 / -0.25%	80.10	80.10	79.40	79.80	79.65	77.54	18,700
4/12/2023	-0.20 / -0.25%	80.20	80.40	79.20	80.00	79.67	77.74	96,600
4/11/2023	+0.20 / +0.25%	80.00	80.20	79.30	80.20	79.80	77.93	35,200
4/10/2023	-0.20 / -0.25%	79.70	80.10	79.10	80.00	79.68	77.74	101,400
4/7/2023	-0.30 / -0.37%	80.90	80.90	80.00	80.20	80.32	77.93	55,300
4/6/2023	-0.70 / -0.86%	81.20	81.50	80.50	80.50	80.88	78.22	78,800
4/5/2023	-0.80 / -0.98%	83.20	83.20	81.20	81.20	81.51	78.90	68,500
4/4/2023	-1.50 / -1.80%	83.50	83.50	81.70	82.00	81.95	79.68	150,000

<<Previous 30 days Next 30 days>>

BCM News

12/11	BCM: Supplement the materials of collecting shareholders' written opinions via the website
07/11	BCM: Change in personnel
22/10	BCM: Record date for collecting shareholders’ opinions and cash dividend payment
16/10	BCM: Notice of the collect shareholders' written opinions and dividend payment
16/10	BCM: Resolution on the collect shareholders' written opinions and dividend payment

More News

Related Companies

	Volume	Price	Change
CIG	628,700	8.30	5.33%
CKG	1,900	25.00	2.04%
CRE	113,100	6.84	-1.16%
DLG	728,300	1.94	0.00%
DLR	0	18.00	0.00%
DTI	9,200	2.20	0.00%
DXS	3,964,200	6.79	6.93%
FIR	157,500	4.70	-0.42%
FLC	0	3.50	0.00%