Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2019	+0.40 / +1.40%	28.00	29.30	28.00	28.90	28.54	27.08	140,800
7/23/2019	-0.10 / -0.35%	28.50	28.50	28.20	28.50	28.29	26.71	55,900
7/22/2019	+0.60 / +2.14%	29.20	29.30	28.30	28.60	28.81	26.80	163,200
7/19/2019	+1.20 / +4.44%	27.00	28.50	27.00	28.20	27.96	26.43	296,900
7/18/2019	0.00 / 0.00%	27.30	27.40	26.70	27.00	27.03	25.30	69,400
7/17/2019	+1.10 / +4.25%	26.00	27.10	25.70	27.00	26.41	25.30	181,900
7/16/2019	-0.40 / -1.52%	26.10	26.90	25.70	25.90	26.17	24.27	85,900
7/15/2019	+1.50 / +6.05%	25.10	26.90	25.00	26.30	25.95	24.65	118,000
7/12/2019	+0.10 / +0.40%	24.90	26.00	24.30	24.90	24.83	23.33	53,500
7/11/2019	0.00 / 0.00%	24.80	25.20	24.80	24.80	25.00	23.24	85,700
7/10/2019	+0.50 / +2.06%	24.50	24.90	24.40	24.80	24.68	23.24	86,200
7/9/2019	+0.30 / +1.25%	24.30	25.00	23.80	24.30	24.01	22.77	33,000
7/8/2019	-0.30 / -1.23%	24.50	24.90	24.00	24.00	24.32	22.49	22,200
7/5/2019	-0.30 / -1.21%	25.20	25.20	24.10	24.50	24.33	22.96	39,100
7/4/2019	+1.10 / +4.64%	25.80	25.80	24.20	24.80	25.23	23.24	12,800
7/3/2019	-0.30 / -1.25%	24.20	24.20	23.70	23.70	23.96	22.21	17,000
7/2/2019	-0.40 / -1.64%	24.10	24.50	23.50	24.00	23.72	22.49	129,900
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

<<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	424,400	8.12	0.74%
CKG	44,600	22.90	-0.22%
CRE	64,400	6.95	2.06%
DLG	222,200	1.94	-1.52%
DLR	0	19.90	0.00%
DTI	2,600	2.20	4.76%
DXS	2,761,000	7.73	2.38%
FIR	356,800	5.26	0.57%
FLC	0	3.50	0.00%