Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2021	-0.20 / -0.37%	53.30	54.60	53.10	54.40	53.84	51.52	41,400
6/25/2021	0.00 / 0.00%	54.00	54.60	53.10	54.60	53.94	51.71	19,800
6/24/2021	0.00 / 0.00%	54.60	54.60	53.00	54.60	54.14	51.71	26,300
6/23/2021	-0.20 / -0.36%	54.00	54.60	54.00	54.60	54.55	51.71	8,800
6/22/2021	+0.30 / +0.55%	54.50	54.80	53.00	54.80	54.12	51.90	18,200
6/21/2021	-0.50 / -0.91%	52.90	54.90	52.90	54.50	54.00	51.62	37,500
6/18/2021	0.00 / 0.00%	55.30	55.30	54.30	55.00	54.81	52.09	24,600
6/17/2021	+0.10 / +0.18%	54.00	55.00	53.70	55.00	54.54	52.09	19,600
6/16/2021	-0.10 / -0.18%	55.00	55.00	54.00	54.90	54.61	52.00	16,500
6/15/2021	+2.00 / +3.77%	53.00	55.00	53.00	55.00	53.89	52.09	66,600
6/14/2021	+1.00 / +1.92%	52.00	53.00	51.90	53.00	52.16	50.20	11,600
6/11/2021	+1.80 / +3.59%	50.20	52.00	50.00	52.00	50.92	49.25	34,600
6/10/2021	0.00 / 0.00%	50.20	51.00	50.20	50.20	50.20	47.55	8,700
6/9/2021	-0.90 / -1.76%	51.10	51.10	49.90	50.20	50.14	47.55	22,000
6/8/2021	-0.10 / -0.20%	52.00	52.00	51.00	51.10	51.23	48.40	22,800
6/7/2021	-0.80 / -1.54%	52.00	52.00	51.00	51.20	51.22	48.49	13,100
6/4/2021	0.00 / 0.00%	52.00	52.00	51.00	52.00	51.39	49.25	10,800
6/3/2021	0.00 / 0.00%	50.80	52.00	50.80	52.00	51.06	49.25	14,200
6/2/2021	-0.60 / -1.14%	51.80	53.80	50.00	52.00	50.90	49.25	52,700
6/1/2021	-0.40 / -0.75%	52.40	52.60	49.30	52.60	51.62	49.82	17,300
5/31/2021	-1.00 / -1.85%	52.60	53.00	52.50	53.00	52.64	50.20	8,700
5/28/2021	+0.50 / +0.93%	53.00	54.00	53.00	54.00	53.08	51.14	3,900
5/27/2021	-1.90 / -3.43%	53.50	55.30	53.20	53.50	53.75	50.67	3,200
5/26/2021	0.00 / 0.00%	53.10	55.40	53.10	55.40	54.68	52.47	13,900
5/25/2021	0.00 / 0.00%	55.00	55.90	54.50	55.40	55.10	52.47	21,000
5/24/2021	+2.70 / +5.12%	53.00	55.40	53.00	55.40	54.45	52.47	41,600
5/21/2021	-0.80 / -1.50%	53.00	53.00	51.70	52.70	52.40	49.91	34,600
5/20/2021	-0.40 / -0.74%	53.90	53.90	52.30	53.50	52.80	50.67	65,400
5/19/2021	-0.10 / -0.19%	53.90	54.00	53.00	53.90	53.69	51.05	19,800
5/18/2021	0.00 / 0.00%	53.30	54.00	53.10	54.00	53.10	51.14	23,600

<<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	1,504,700	8.67	6.91%
CKG	16,400	22.85	-0.87%
CRE	90,500	6.86	0.29%
DLG	405,300	1.95	0.52%
DLR	0	19.90	0.00%
DTI	1,600	2.10	-4.55%
DXS	2,161,200	7.58	0.40%
FIR	197,900	5.21	0.19%
FLC	0	3.50	0.00%