Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2015	-0.10 / -0.56%	18.00	18.00	17.70	17.90	17.82	9.32	16,270
11/16/2015	-0.30 / -1.64%	18.20	18.20	17.80	18.00	17.90	9.37	7,320
11/13/2015	+0.30 / +1.67%	17.90	18.30	17.90	18.30	17.99	9.53	5,170
11/12/2015	-0.20 / -1.10%	18.00	18.60	18.00	18.00	18.09	9.37	3,870
11/11/2015	-0.30 / -1.62%	18.00	18.30	18.00	18.20	18.16	9.48	10,300
11/10/2015	-0.20 / -1.07%	18.30	18.50	18.10	18.50	18.33	9.63	11,400
11/9/2015	0.00 / 0.00%	18.70	18.70	18.30	18.70	18.42	9.74	13,950
11/6/2015	+0.20 / +1.08%	18.90	19.00	18.30	18.70	18.77	9.74	13,370
11/5/2015	+0.20 / +1.09%	18.50	18.80	18.00	18.50	18.43	9.63	28,210
11/4/2015	0.00 / 0.00%	18.20	18.60	18.00	18.30	18.28	9.53	31,240
11/3/2015	-0.10 / -0.54%	18.20	18.30	18.00	18.30	18.14	9.53	9,810
11/2/2015	-0.10 / -0.54%	18.60	18.60	18.10	18.40	18.24	9.58	8,500
10/30/2015	-0.30 / -1.60%	18.90	18.90	18.20	18.50	18.34	9.63	8,180
10/29/2015	+0.60 / +3.30%	18.20	18.80	18.20	18.80	18.46	9.79	35,760
10/28/2015	-0.30 / -1.62%	18.10	18.50	18.10	18.20	18.26	9.48	43,480
10/27/2015	+0.30 / +1.65%	18.40	18.90	18.00	18.50	18.30	9.63	48,020
10/26/2015	-1.00 / -5.21%	18.10	19.00	18.10	18.20	18.41	9.48	76,470
10/23/2015	+1.10 / +6.08%	19.30	19.30	18.80	19.20	19.20	10.00	139,280
10/22/2015	+1.10 / +6.47%	18.10	18.10	18.10	18.10	18.10	9.43	31,950
10/21/2015	+1.10 / +6.92%	16.00	17.00	16.00	17.00	16.61	8.85	52,790
10/20/2015	+0.10 / +0.63%	15.80	15.90	15.80	15.90	15.85	8.28	22,090
10/19/2015	-0.10 / -0.63%	15.90	16.00	15.80	15.80	15.87	8.23	30,880
10/16/2015	0.00 / 0.00%	16.00	16.00	15.60	15.90	15.79	8.28	5,700
10/15/2015	0.00 / 0.00%	15.60	15.90	15.60	15.90	15.75	8.28	7,860
10/14/2015	+0.10 / +0.63%	15.60	15.90	15.60	15.90	15.75	8.28	650
10/13/2015	-0.10 / -0.63%	15.80	15.80	15.80	15.80	15.80	8.23	1,630
10/12/2015	-0.10 / -0.63%	16.00	16.00	15.30	15.90	15.95	8.28	10,530
10/9/2015	+0.10 / +0.63%	16.00	16.00	15.60	16.00	15.93	8.33	5,650
10/8/2015	+0.10 / +0.63%	15.80	16.00	15.80	15.90	15.80	8.28	9,810
10/7/2015	-0.10 / -0.63%	15.90	16.00	15.10	15.80	15.88	8.23	20,840

<<Previous 30 days Next 30 days>>

BMC News

26/02	BMC: Record date for AGM 2025
25/02	BMC: Report Insider Transaction
19/02	BMC: Notification Affiliated person trade
19/02	BMC: Report affiliated person trade.
19/02	BMC: Notification Insider Transaction