Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2019	-0.10 / -0.41%	24.50	24.80	24.10	24.40	24.45	22.87	15,400
6/28/2019	+0.50 / +2.05%	24.50	24.90	24.10	24.90	24.50	23.33	22,500
6/27/2019	-0.60 / -2.40%	24.50	24.50	23.60	24.40	24.21	22.87	3,200
6/26/2019	+0.10 / +0.40%	25.00	25.10	25.00	25.00	25.00	22.87	72,900
6/25/2019	-0.50 / -1.97%	25.40	25.40	24.90	24.90	25.15	22.77	15,500
6/24/2019	-0.60 / -2.31%	25.60	25.60	25.00	25.40	25.22	23.23	63,400
6/21/2019	+0.40 / +1.57%	25.50	26.70	25.10	25.90	26.01	23.69	57,800
6/20/2019	+0.50 / +2.00%	25.50	25.80	24.80	25.50	25.37	23.32	39,700
6/19/2019	+0.60 / +2.46%	25.00	25.50	24.20	25.00	24.84	22.87	21,300
6/18/2019	-0.70 / -2.79%	25.50	25.50	24.00	24.40	24.22	22.32	112,200
6/17/2019	-0.40 / -1.57%	25.40	25.40	24.70	25.10	24.88	22.96	20,900
6/14/2019	-1.20 / -4.56%	26.20	26.20	25.00	25.10	25.48	22.96	159,400
6/13/2019	-0.40 / -1.50%	26.80	26.80	26.00	26.30	26.21	24.05	117,900
6/12/2019	+0.50 / +1.91%	26.10	27.50	26.00	26.70	26.92	24.42	177,200
6/11/2019	+2.30 / +9.62%	24.10	26.80	24.10	26.20	25.51	23.96	464,400
6/10/2019	+1.00 / +4.37%	23.00	24.50	23.00	23.90	23.58	21.86	49,200
6/7/2019	+0.80 / +3.60%	22.00	23.00	22.00	23.00	22.89	21.04	26,700
6/6/2019	-0.70 / -3.06%	22.40	22.50	22.20	22.20	22.25	20.30	6,100
6/5/2019	0.00 / 0.00%	22.70	22.90	22.20	22.90	22.56	20.95	5,300
6/4/2019	+0.10 / +0.44%	23.00	23.00	22.50	22.90	22.88	20.95	10,700
6/3/2019	-0.50 / -2.15%	22.90	23.00	22.80	22.80	22.90	20.85	400
5/31/2019	+0.20 / +0.87%	23.00	23.80	22.70	23.30	23.27	21.31	25,200
5/30/2019	+0.40 / +1.76%	22.70	23.10	22.50	23.10	22.95	21.13	54,500
5/29/2019	-0.30 / -1.30%	22.70	22.90	22.40	22.70	22.70	20.76	8,900
5/28/2019	+0.10 / +0.44%	22.10	23.00	22.10	23.00	22.69	21.04	15,400
5/27/2019	0.00 / 0.00%	22.10	22.90	22.00	22.90	22.69	20.95	11,300
5/24/2019	-0.10 / -0.43%	22.90	22.90	22.90	22.90	22.90	20.95	100
5/23/2019	0.00 / 0.00%	23.00	23.00	21.50	23.00	22.05	21.04	559,200
5/22/2019	0.00 / 0.00%	23.00	23.20	22.80	23.00	23.03	21.04	7,700
5/21/2019	+0.50 / +2.22%	21.70	23.00	21.70	23.00	22.82	21.04	12,400

<<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	561,000	9.07	4.61%
CKG	11,800	22.85	0.00%
CRE	41,500	6.90	0.58%
DLG	801,200	1.91	-2.05%
DLR	0	19.90	0.00%
DTI	12,100	2.10	0.00%
DXS	1,945,500	7.70	1.58%
FIR	424,500	5.24	0.58%
FLC	0	3.50	0.00%