Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2021	0.00 / 0.00%	55.50	56.20	53.90	56.20	54.94	53.23	117,800
5/5/2021	+0.20 / +0.36%	56.00	56.50	55.50	56.20	55.97	53.23	43,000
5/4/2021	0.00 / 0.00%	55.00	56.00	53.00	56.00	54.27	53.04	71,800
4/29/2021	0.00 / 0.00%	56.00	56.00	54.10	56.00	55.26	53.04	54,700
4/28/2021	0.00 / 0.00%	56.00	56.00	55.00	56.00	55.67	53.04	10,500
4/27/2021	0.00 / 0.00%	56.00	56.00	55.00	56.00	55.55	53.04	17,000
4/26/2021	0.00 / 0.00%	56.00	56.00	55.50	56.00	55.80	53.04	12,000
4/23/2021	0.00 / 0.00%	52.40	56.00	52.40	56.00	55.84	53.04	13,400
4/22/2021	-0.90 / -1.58%	56.80	56.80	56.00	56.00	56.52	53.04	20,100
4/20/2021	0.00 / 0.00%	56.90	56.90	56.00	56.90	56.74	53.89	32,600
4/19/2021	+0.80 / +1.43%	56.10	56.90	56.10	56.90	56.64	53.89	6,900
4/16/2021	+3.60 / +6.86%	56.10	56.10	55.50	56.10	56.00	53.13	36,800
4/15/2021	-3.80 / -6.75%	56.90	56.90	52.50	52.50	54.33	49.72	61,000
4/14/2021	0.00 / 0.00%	56.00	56.30	55.90	56.30	56.15	53.32	36,600
4/13/2021	0.00 / 0.00%	56.20	56.30	55.70	56.30	56.17	53.32	36,400
4/12/2021	-0.80 / -1.40%	56.10	57.00	56.00	56.30	56.14	53.32	33,500
4/9/2021	-0.30 / -0.52%	57.40	57.40	56.20	57.10	56.40	54.08	2,400
4/8/2021	+0.40 / +0.70%	57.00	57.50	56.00	57.40	56.55	54.36	2,700
4/7/2021	-0.50 / -0.87%	57.50	57.50	56.00	57.00	56.33	53.99	22,200
4/6/2021	+0.10 / +0.17%	56.00	57.50	56.00	57.50	57.01	54.46	28,400
4/5/2021	0.00 / 0.00%	57.40	57.40	56.00	57.40	56.91	54.36	11,800
4/2/2021	0.00 / 0.00%	58.00	58.00	57.00	57.40	57.35	54.36	10,500
4/1/2021	-0.10 / -0.17%	58.00	58.00	57.40	57.40	57.60	54.36	75,800
3/31/2021	-0.30 / -0.52%	57.80	57.80	56.20	57.50	56.43	54.46	2,600
3/30/2021	+0.30 / +0.52%	56.00	57.80	56.00	57.80	57.50	54.74	19,300
3/29/2021	+0.50 / +0.88%	58.00	58.00	56.00	57.50	57.03	54.46	9,000
3/26/2021	+1.20 / +2.15%	54.60	57.00	54.60	57.00	55.80	53.99	41,300
3/25/2021	+0.80 / +1.45%	55.00	56.50	55.00	55.80	55.47	52.85	20,100
3/24/2021	-2.40 / -4.18%	57.40	57.40	55.00	55.00	55.79	52.09	9,000
3/23/2021	-0.40 / -0.69%	57.80	57.80	56.20	57.40	56.99	54.36	25,300

<<Previous 30 days Next 30 days>>

BCM News

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
07/11	BCM: Change in personnel

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%