Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2018	0.00 / 0.00%	25.50	25.50	25.50	25.50	25.50	23.32	0
5/23/2018	+3.50 / +15.91%	25.50	25.50	25.50	25.50	25.50	23.32	100
5/22/2018	0.00 / 0.00%	23.50	23.50	22.00	22.00	22.32	20.12	600
5/21/2018	-0.20 / -0.90%	25.50	25.50	22.00	22.00	22.38	20.12	57,100
5/18/2018	-2.80 / -11.20%	22.30	22.30	22.20	22.20	22.21	20.30	1,100
5/17/2018	+1.20 / +5.04%	25.00	25.00	25.00	25.00	25.00	22.87	100
5/16/2018	+0.30 / +1.28%	23.90	23.90	22.00	23.80	23.51	21.77	10,500
5/15/2018	-0.40 / -1.67%	23.50	23.50	23.50	23.50	23.50	21.49	100
5/14/2018	0.00 / 0.00%	23.90	23.90	23.90	23.90	23.90	21.86	0
5/11/2018	+0.90 / +3.91%	23.90	23.90	23.90	23.90	23.90	21.86	100
5/10/2018	+0.80 / +3.60%	22.40	24.90	22.40	23.00	23.34	21.04	1,400
5/9/2018	-2.70 / -10.84%	24.40	24.40	22.20	22.20	22.93	20.30	10,300
5/8/2018	+1.90 / +8.26%	24.90	25.00	21.00	24.90	21.43	22.77	101,600
5/7/2018	-2.70 / -10.51%	24.00	24.00	22.10	23.00	23.27	21.04	11,900
5/4/2018	+0.20 / +0.78%	25.70	25.70	25.70	25.70	25.70	23.51	4,700
5/3/2018	-0.10 / -0.39%	25.70	25.70	25.40	25.50	25.44	23.32	1,300
5/2/2018	+0.60 / +2.40%	25.00	25.60	25.00	25.60	25.54	23.41	13,900
4/27/2018	+0.10 / +0.40%	25.00	25.00	25.00	25.00	25.00	22.87	33,200
4/26/2018	-0.30 / -1.19%	25.00	25.00	24.90	24.90	24.97	22.77	28,200
4/24/2018	0.00 / 0.00%	25.50	25.50	25.00	25.00	25.24	22.87	21,100
4/23/2018	-0.60 / -2.34%	25.50	25.60	25.00	25.00	25.36	22.87	31,600
4/20/2018	+0.10 / +0.39%	25.50	25.70	25.50	25.70	25.61	23.51	20,200
4/19/2018	-0.10 / -0.39%	25.00	25.60	24.80	25.60	25.34	23.41	30,000
4/18/2018	0.00 / 0.00%	25.60	25.70	25.60	25.70	25.65	23.51	10,500
4/17/2018	0.00 / 0.00%	25.70	25.70	25.00	25.70	25.64	23.51	58,000
4/16/2018	+0.10 / +0.39%	25.60	25.70	25.60	25.70	25.66	23.51	55,000
4/13/2018	+0.10 / +0.39%	25.80	26.00	25.20	25.80	25.65	23.60	36,600
4/12/2018	-0.10 / -0.39%	25.70	25.80	25.00	25.70	25.64	23.51	100,200
4/11/2018	-0.20 / -0.77%	26.00	26.00	25.00	25.80	25.68	23.60	77,400
4/10/2018	-0.50 / -1.89%	25.30	26.20	25.30	26.00	26.02	23.78	63,800

<<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	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%