Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/21/2021	-1.50 / -3.21%	46.70	46.70	44.05	45.20	45.27	43.25	127,400
9/20/2021	-1.05 / -2.20%	47.00	47.50	46.50	46.70	47.09	44.69	96,400
9/17/2021	-0.25 / -0.52%	47.50	47.75	46.30	47.75	46.87	45.69	249,500
9/16/2021	0.00 / 0.00%	48.00	48.00	47.45	48.00	47.70	45.93	609,700
9/15/2021	-0.50 / -1.03%	48.40	48.40	47.60	48.00	47.90	45.93	1,126,700
9/14/2021	0.00 / 0.00%	48.50	48.50	47.55	48.50	48.43	46.41	378,800
9/13/2021	+0.15 / +0.31%	48.35	48.50	47.55	48.50	48.14	46.41	177,200
9/10/2021	-0.25 / -0.51%	48.50	48.60	47.40	48.35	47.81	46.27	381,900
9/9/2021	-0.10 / -0.21%	48.70	48.70	47.00	48.60	47.77	46.50	377,300
9/8/2021	+0.70 / +1.46%	47.10	49.00	47.10	48.70	48.47	46.60	217,300
9/7/2021	-0.50 / -1.03%	48.45	48.45	47.00	48.00	47.65	45.93	248,900
9/6/2021	+0.50 / +1.04%	48.00	49.00	47.40	48.50	48.21	46.41	187,300
9/1/2021	+1.10 / +2.35%	47.00	48.20	46.80	48.00	47.41	45.93	299,200
8/31/2021	+2.40 / +5.39%	44.50	47.50	44.00	46.90	45.97	44.88	328,400
8/30/2021	+0.70 / +1.60%	44.95	44.95	44.05	44.50	44.59	42.58	78,700
8/27/2021	-0.60 / -1.35%	44.30	44.30	43.50	43.80	43.82	41.91	20,700
8/26/2021	-0.10 / -0.22%	43.70	44.50	43.70	44.40	44.17	42.49	91,500
8/25/2021	0.00 / 0.00%	44.00	44.50	43.70	44.50	44.42	42.58	41,400
8/24/2021	-0.45 / -1.00%	44.00	44.50	43.60	44.50	44.14	42.58	49,800
8/23/2021	-0.55 / -1.21%	43.70	44.95	43.70	44.95	44.41	43.01	71,700
8/20/2021	0.00 / 0.00%	45.50	45.85	44.00	45.50	45.27	43.54	145,600
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

<<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	110,900	8.20	2.24%
CKG	1,900	23.80	2.81%
CRE	16,800	6.84	0.00%
DLG	348,300	1.95	2.63%
DLR	0	19.90	0.00%
DTI	10,100	2.10	0.00%
DXS	468,100	7.44	-0.53%
FIR	90,400	5.07	-1.17%
FLC	0	3.50	0.00%