Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2019	-0.10 / -0.32%	31.50	31.50	30.80	31.50	31.11	29.52	65,100
9/26/2019	-0.10 / -0.32%	31.70	31.70	31.10	31.60	31.40	29.61	26,800
9/25/2019	-0.30 / -0.94%	31.50	31.70	31.40	31.70	31.52	29.71	11,900
9/24/2019	+0.40 / +1.27%	31.80	32.00	31.20	32.00	31.60	29.99	66,400
9/23/2019	+0.30 / +0.96%	31.40	32.20	31.40	31.60	31.87	29.61	29,100
9/20/2019	+0.40 / +1.28%	30.50	31.70	30.50	31.60	31.34	29.61	72,100
9/19/2019	+0.30 / +0.97%	31.20	31.20	30.40	31.20	30.87	29.24	39,000
9/18/2019	-0.10 / -0.32%	31.00	31.90	30.70	30.90	31.00	28.96	23,900
9/17/2019	0.00 / 0.00%	30.30	31.00	30.20	31.00	30.77	29.05	68,200
9/16/2019	+0.20 / +0.65%	31.00	31.00	30.40	31.00	30.84	29.05	105,600
9/13/2019	0.00 / 0.00%	31.20	31.40	30.60	31.00	30.80	29.05	53,400
9/12/2019	+0.90 / +2.99%	30.70	31.30	30.10	31.00	30.80	29.05	45,800
9/11/2019	-1.20 / -3.83%	30.10	31.30	30.00	30.10	30.27	28.21	80,500
9/10/2019	-0.60 / -1.88%	31.30	31.70	29.50	31.30	30.35	29.33	187,800
9/9/2019	+0.10 / +0.31%	32.00	32.00	30.50	31.90	31.40	29.89	68,000
9/6/2019	-0.10 / -0.31%	32.00	32.30	31.40	32.30	31.77	30.27	83,900
9/5/2019	-0.10 / -0.31%	31.90	32.80	31.80	32.40	32.18	30.36	90,300
9/4/2019	-0.60 / -1.81%	32.00	32.50	29.00	32.50	30.44	30.46	309,800
9/3/2019	-1.80 / -5.16%	34.50	34.50	31.00	33.10	32.42	31.02	213,000
8/30/2019	-0.40 / -1.15%	34.90	35.60	34.50	34.50	34.95	32.33	309,100
8/29/2019	+1.40 / +4.18%	33.30	35.80	33.00	34.90	34.87	32.71	615,400
8/28/2019	0.00 / 0.00%	33.50	33.50	32.90	33.50	33.26	31.39	101,200
8/27/2019	+0.20 / +0.60%	33.40	33.60	32.80	33.50	33.16	31.39	125,700
8/26/2019	+0.90 / +2.78%	32.50	33.90	32.50	33.30	33.39	31.21	146,300
8/23/2019	+0.30 / +0.94%	32.00	32.90	31.90	32.30	32.36	30.27	75,900
8/22/2019	-1.20 / -3.61%	32.50	32.80	31.70	32.00	32.08	29.99	152,400
8/21/2019	-0.30 / -0.90%	33.40	35.00	32.80	33.20	33.71	31.11	191,500
8/20/2019	+1.70 / +5.35%	32.00	34.30	31.70	33.50	33.39	31.39	188,300
8/19/2019	-0.20 / -0.63%	32.00	32.20	31.30	31.80	31.87	29.80	60,600
8/16/2019	+0.40 / +1.27%	31.50	32.80	31.00	32.00	31.99	29.99	133,300

<<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%