Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2019	+0.80 / +2.60%	29.00	32.00	28.00	31.60	30.46	29.61	145,400
8/14/2019	-0.60 / -1.91%	31.40	32.00	30.60	30.80	31.20	28.86	115,500
8/13/2019	-1.30 / -3.98%	32.50	32.60	29.60	31.40	30.75	29.43	259,200
8/12/2019	-0.50 / -1.51%	33.00	33.20	32.40	32.70	32.69	30.64	121,500
8/9/2019	+0.10 / +0.30%	32.70	34.00	32.70	33.00	33.24	30.93	256,500
8/8/2019	-0.80 / -2.37%	33.70	34.10	32.10	32.90	33.04	30.83	267,200
8/7/2019	-1.30 / -3.71%	34.80	35.60	32.50	33.70	34.06	31.58	237,100
8/6/2019	+2.00 / +6.06%	32.80	36.00	32.00	35.00	35.25	32.80	692,400
8/5/2019	+2.80 / +9.27%	30.50	34.00	30.50	33.00	33.03	30.93	410,300
8/2/2019	+2.00 / +7.02%	28.50	31.50	27.80	30.50	30.21	28.58	366,000
8/1/2019	+0.50 / +1.79%	27.80	28.50	27.00	28.50	27.83	26.71	152,900
7/31/2019	+0.70 / +2.56%	27.90	28.00	27.50	28.00	27.81	26.24	67,200
7/30/2019	-0.50 / -1.80%	27.50	28.00	27.00	27.30	27.49	25.58	103,400
7/29/2019	-0.90 / -3.14%	28.30	28.30	26.80	27.80	27.54	26.05	109,500
7/26/2019	-0.40 / -1.38%	29.00	29.00	28.50	28.50	28.68	26.71	41,500
7/25/2019	0.00 / 0.00%	28.70	29.30	28.30	28.90	28.84	27.08	76,000
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

<<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%