Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2018	+0.70 / +4.90%	16.00	16.00	15.00	15.00	15.04	13.72	6,700
7/6/2018	0.00 / 0.00%	14.00	15.00	12.90	14.90	14.31	13.63	222,600
7/5/2018	-0.90 / -5.70%	15.90	15.90	14.90	14.90	15.11	13.63	14,500
7/4/2018	-2.20 / -12.22%	17.00	17.00	15.80	15.80	15.93	14.45	46,200
7/3/2018	-1.50 / -7.69%	20.80	20.80	18.00	18.00	18.53	16.46	3,200
7/2/2018	+0.10 / +0.52%	19.50	19.50	19.50	19.50	19.50	17.84	100
6/29/2018	-1.00 / -5.00%	21.60	21.60	19.00	19.00	19.44	17.38	7,200
6/28/2018	-2.00 / -9.09%	20.10	20.10	20.00	20.00	20.03	18.29	300
6/27/2018	+0.20 / +0.92%	21.40	22.00	21.40	22.00	21.80	20.12	5,100
6/26/2018	0.00 / 0.00%	21.80	21.80	21.80	21.80	21.80	19.94	0
6/25/2018	+1.60 / +7.92%	21.80	21.80	21.80	21.80	21.80	19.94	100
6/22/2018	+1.70 / +8.50%	20.00	21.70	19.90	21.70	20.19	19.85	15,200
6/21/2018	+1.00 / +5.26%	20.20	20.20	20.00	20.00	20.10	18.29	200
6/20/2018	-0.50 / -2.56%	19.00	19.00	19.00	19.00	19.00	17.38	20,300
6/19/2018	-0.50 / -2.50%	20.20	20.20	19.50	19.50	19.78	17.84	500
6/18/2018	0.00 / 0.00%	20.00	20.00	20.00	20.00	20.00	18.29	100
6/15/2018	-0.50 / -2.44%	21.00	21.00	18.00	20.00	20.00	18.29	32,400
6/14/2018	+0.50 / +2.50%	20.80	20.80	20.50	20.50	20.65	18.75	200
6/13/2018	0.00 / 0.00%	20.90	20.90	20.00	20.00	20.37	18.29	300
6/12/2018	-0.50 / -2.44%	21.50	21.50	20.00	20.00	20.18	18.29	2,100
6/11/2018	+0.40 / +1.99%	21.00	21.00	20.50	20.50	20.93	18.75	700
6/8/2018	+1.00 / +5.00%	23.00	23.00	20.00	21.00	20.08	19.21	9,800
6/7/2018	-1.00 / -4.76%	24.90	24.90	20.00	20.00	20.54	18.29	52,000
6/6/2018	-2.30 / -9.87%	24.50	24.50	21.00	21.00	21.81	19.21	92,700
6/5/2018	+1.60 / +7.37%	23.30	23.30	23.30	23.30	23.30	21.31	100
6/4/2018	-1.00 / -4.41%	23.70	23.70	21.70	21.70	22.03	19.85	3,100
6/1/2018	-1.00 / -4.26%	23.50	23.50	22.00	22.50	22.69	20.58	800
5/31/2018	0.00 / 0.00%	23.50	23.50	23.50	23.50	23.50	21.49	0
5/30/2018	-0.50 / -2.08%	23.50	23.50	23.50	23.50	23.50	21.49	0
5/29/2018	+0.50 / +2.13%	22.00	24.00	22.00	24.00	23.54	21.95	8,900

<<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	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%