Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2020	0.00 / 0.00%	39.20	40.80	39.20	40.80	40.05	38.23	120,180
9/25/2020	-0.70 / -1.69%	41.10	41.10	39.00	40.80	40.43	38.23	77,730
9/24/2020	0.00 / 0.00%	41.20	41.50	41.00	41.50	41.18	38.89	62,670
9/23/2020	-0.15 / -0.36%	41.65	41.65	41.10	41.50	41.25	38.89	73,290
9/22/2020	+0.15 / +0.36%	41.50	41.70	41.10	41.65	41.41	39.03	86,670
9/21/2020	-0.20 / -0.48%	41.50	41.90	41.00	41.50	41.34	38.89	92,130
9/18/2020	-0.10 / -0.24%	41.70	42.30	41.55	41.70	41.69	39.08	70,160
9/17/2020	-0.30 / -0.71%	41.90	42.10	41.50	41.80	41.78	39.17	65,240
9/16/2020	-1.05 / -2.43%	43.15	43.15	41.50	42.10	42.18	39.45	37,290
9/15/2020	+1.35 / +3.23%	42.00	44.00	42.00	43.15	43.29	40.44	96,350
9/14/2020	-1.50 / -3.46%	42.00	42.00	40.70	41.80	41.28	39.17	221,520
9/11/2020	-1.70 / -3.78%	44.00	45.00	41.90	43.30	42.59	40.58	237,530
9/10/2020	-3.00 / -6.25%	48.00	48.50	44.65	45.00	45.00	42.17	667,220
9/9/2020	+1.00 / +2.13%	50.20	50.20	44.00	48.00	48.10	44.98	456,380
9/8/2020	+3.05 / +6.94%	47.00	47.00	47.00	47.00	47.00	44.04	186,490
9/7/2020	+2.85 / +6.93%	43.95	43.95	43.90	43.95	43.95	41.19	165,690
9/4/2020	+2.65 / +6.89%	41.10	41.10	39.50	41.10	41.01	38.52	3,895,510
9/3/2020	+2.50 / +6.95%	38.45	38.45	38.45	38.45	38.45	36.03	70,740
9/1/2020	+2.35 / +6.99%	35.95	35.95	35.95	35.95	35.95	33.69	131,540
8/31/2020	+5.60 / +20.00%	33.60	33.60	33.60	33.60	33.60	31.49	215,370
8/19/2020	-0.20 / -0.66%	30.40	30.70	30.10	30.10	30.47	28.21	38,400
8/18/2020	0.00 / 0.00%	30.50	30.80	30.30	30.30	30.53	28.39	34,500
8/17/2020	+0.90 / +3.06%	29.40	31.50	29.00	30.30	30.32	28.39	70,200
8/14/2020	-0.60 / -2.01%	29.90	29.90	29.20	29.20	29.41	27.36	53,700
8/13/2020	-0.40 / -1.32%	30.20	30.30	29.70	29.80	30.00	27.93	62,200
8/12/2020	0.00 / 0.00%	30.80	31.00	30.00	30.20	30.38	28.30	29,900
8/11/2020	-0.30 / -0.98%	30.50	31.80	30.20	30.20	30.84	28.30	89,800
8/10/2020	+2.20 / +7.77%	29.00	31.00	29.00	30.50	30.19	28.58	133,000
8/7/2020	+0.10 / +0.35%	28.00	29.00	26.00	29.00	28.31	27.18	22,700
8/6/2020	-0.40 / -1.37%	29.60	29.70	28.90	28.90	29.06	27.08	27,700

<<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%