Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2018	-0.90 / -6.04%	14.80	15.90	14.00	14.00	14.08	12.80	37,800
9/17/2018	-0.10 / -0.67%	14.50	14.90	14.50	14.90	14.72	13.63	3,700
9/14/2018	+0.40 / +2.74%	15.00	15.00	15.00	15.00	15.00	13.72	200
9/13/2018	-0.40 / -2.67%	13.60	14.90	13.60	14.60	14.53	13.35	21,700
9/12/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	3,000
9/11/2018	-0.10 / -0.66%	15.00	15.00	15.00	15.00	15.00	13.72	300
9/10/2018	+0.10 / +0.67%	14.00	15.10	14.00	15.10	14.93	13.81	5,500
9/7/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	3,500
9/6/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	2,400
9/5/2018	-0.10 / -0.66%	14.90	15.10	14.90	15.00	15.01	13.72	5,700
9/4/2018	+0.10 / +0.67%	15.00	15.10	15.00	15.10	15.09	13.81	10,000
8/31/2018	-0.10 / -0.67%	15.00	15.00	14.90	14.90	15.00	13.63	6,400
8/30/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	1,600
8/29/2018	-0.30 / -1.96%	15.00	15.00	15.00	15.00	15.00	13.72	2,300
8/28/2018	-0.40 / -2.55%	15.30	15.30	15.00	15.30	15.02	13.99	13,700
8/27/2018	0.00 / 0.00%	15.90	15.90	15.30	15.70	15.33	14.36	3,100
8/24/2018	+0.10 / +0.65%	16.20	16.20	15.50	15.60	15.67	14.27	1,000
8/23/2018	0.00 / 0.00%	15.50	15.50	15.30	15.50	15.47	14.18	10,100
8/22/2018	+0.20 / +1.31%	15.70	15.70	15.00	15.50	15.05	14.18	3,800
8/21/2018	-0.20 / -1.29%	15.00	15.30	15.00	15.30	15.04	13.99	700
8/20/2018	0.00 / 0.00%	15.30	15.50	15.20	15.50	15.44	14.18	11,700
8/17/2018	-0.20 / -1.30%	15.70	15.70	15.20	15.20	15.49	13.90	8,100
8/16/2018	+0.20 / +1.32%	15.30	15.40	15.30	15.40	15.35	14.09	5,000
8/15/2018	+0.10 / +0.66%	15.50	15.50	15.20	15.20	15.44	13.90	8,200
8/14/2018	-0.10 / -0.66%	15.20	15.50	15.10	15.10	15.33	13.81	24,100
8/13/2018	0.00 / 0.00%	15.20	15.40	15.10	15.20	15.31	13.90	17,800
8/10/2018	+0.10 / +0.65%	15.40	15.40	15.10	15.40	15.24	14.09	11,000
8/9/2018	-0.20 / -1.29%	14.70	15.60	14.50	15.30	15.24	13.99	45,000
8/8/2018	-0.40 / -2.52%	15.00	15.70	14.30	15.50	15.24	14.18	16,500
8/7/2018	-0.10 / -0.63%	16.40	16.40	15.20	15.90	15.47	14.54	6,200

<<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%