Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2021	+0.50 / +1.11%	45.00	45.60	44.35	45.50	45.02	43.54	67,700
8/18/2021	+0.50 / +1.12%	43.60	45.00	43.60	45.00	44.34	43.06	116,100
8/17/2021	0.00 / 0.00%	44.60	44.65	44.20	44.50	44.37	42.58	95,400
8/16/2021	+0.40 / +0.91%	44.90	45.40	44.10	44.50	44.85	42.58	109,200
8/13/2021	-0.90 / -2.00%	45.00	45.50	43.90	44.10	44.18	42.20	88,200
8/12/2021	+0.50 / +1.12%	44.00	45.90	43.00	45.00	44.35	43.06	68,300
8/11/2021	-1.35 / -2.94%	45.25	45.80	44.50	44.50	45.28	42.58	127,900
8/10/2021	-0.95 / -2.03%	46.70	46.70	45.20	45.85	46.09	43.87	65,000
8/9/2021	+2.10 / +4.70%	45.00	47.00	45.00	46.80	46.63	44.78	176,300
8/6/2021	+2.90 / +6.94%	41.90	44.70	41.00	44.70	44.19	42.77	205,800
8/5/2021	+0.10 / +0.24%	41.60	41.90	40.70	41.80	41.32	40.00	170,600
8/4/2021	-0.10 / -0.24%	41.90	41.90	41.50	41.70	41.61	39.90	32,900
8/3/2021	0.00 / 0.00%	41.85	42.10	41.60	41.80	41.82	40.00	141,600
8/2/2021	0.00 / 0.00%	42.00	42.00	41.80	41.80	41.93	40.00	44,500
7/30/2021	+0.30 / +0.72%	41.60	41.90	41.10	41.80	41.73	40.00	65,200
7/29/2021	+0.95 / +2.34%	40.50	41.50	40.50	41.50	41.03	39.71	229,600
7/28/2021	-0.65 / -1.58%	40.95	40.95	40.20	40.55	40.60	38.80	30,000
7/27/2021	+0.20 / +0.49%	41.90	41.90	41.00	41.20	41.15	39.42	52,900
7/26/2021	-0.65 / -1.56%	40.30	41.20	40.00	41.00	40.48	39.23	48,200
7/23/2021	+0.15 / +0.36%	42.40	43.00	41.50	41.65	42.24	39.85	101,700
7/22/2021	+2.30 / +5.87%	39.85	41.50	38.60	41.50	40.70	39.71	77,300
7/21/2021	-0.90 / -2.24%	38.50	40.40	38.50	39.20	39.45	37.13	87,100
7/20/2021	-0.60 / -1.47%	40.10	40.15	39.00	40.10	39.57	37.98	88,300
7/19/2021	-2.40 / -5.57%	42.00	42.90	40.70	40.70	41.95	38.55	50,200
7/16/2021	-2.15 / -4.75%	42.10	45.00	42.10	43.10	42.82	40.82	315,600
7/15/2021	-3.40 / -6.99%	45.25	45.25	45.25	45.25	45.25	42.86	27,400
7/14/2021	-3.65 / -6.98%	48.65	49.00	48.65	48.65	48.66	46.08	83,700
7/13/2021	+1.80 / +3.56%	50.50	52.30	48.00	52.30	50.15	49.53	47,300
7/12/2021	-3.00 / -5.61%	50.60	51.00	50.50	50.50	50.57	47.83	12,300
7/9/2021	-0.20 / -0.37%	53.50	53.60	53.50	53.50	53.50	50.67	1,500

<<Previous 30 days Next 30 days>>

BCM News

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
07/11	BCM: Change in personnel

More News

Related Companies

	Volume	Price	Change
CIG	158,200	8.21	2.37%
CKG	2,600	23.30	0.65%
CRE	26,500	6.80	-0.58%
DLG	1,002,900	1.98	4.21%
DLR	0	19.90	0.00%
DTI	11,100	2.10	0.00%
DXS	669,500	7.46	-0.27%
FIR	155,400	5.09	-0.78%
FLC	0	3.50	0.00%