Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/5/2020	+0.30 / +1.03%	28.40	31.00	28.40	29.30	29.59	27.46	53,900
8/4/2020	+2.70 / +10.27%	26.50	29.20	26.50	29.00	28.44	27.18	80,200
8/3/2020	+0.70 / +2.73%	25.60	26.30	25.60	26.30	25.90	24.65	5,000
7/31/2020	0.00 / 0.00%	24.50	26.10	24.50	26.10	25.62	24.46	28,900
7/30/2020	+0.10 / +0.38%	25.50	26.10	25.50	26.10	25.95	24.46	4,900
7/29/2020	-0.20 / -0.76%	24.20	26.00	24.10	26.00	25.03	24.37	10,700
7/28/2020	+0.10 / +0.38%	24.30	26.20	24.30	26.20	25.51	24.55	5,300
7/27/2020	-0.10 / -0.38%	24.20	26.20	24.00	26.10	25.14	24.46	16,400
7/24/2020	0.00 / 0.00%	26.50	26.60	25.00	26.60	26.18	24.93	41,900
7/23/2020	0.00 / 0.00%	26.30	26.60	26.20	26.60	26.51	24.93	9,400
7/22/2020	0.00 / 0.00%	26.50	26.60	26.30	26.60	26.49	24.93	12,000
7/21/2020	0.00 / 0.00%	26.50	26.60	26.50	26.60	26.55	24.93	4,800
7/20/2020	+0.10 / +0.38%	26.60	26.80	26.40	26.60	26.51	24.93	13,800

<<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	355,100	8.06	0.50%
CKG	25,400	22.95	-0.86%
CRE	61,500	6.81	-0.44%
DLG	1,265,300	1.97	3.68%
DLR	0	19.90	0.00%
DTI	15,100	2.10	0.00%
DXS	1,913,900	7.55	0.94%
FIR	547,300	5.23	1.95%
FLC	0	3.50	0.00%