Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2021	-0.60 / -2.05%	29.25	29.40	28.55	28.65	28.89	21.82	248,500
11/5/2021	+0.05 / +0.17%	29.40	29.80	28.50	29.25	29.14	22.28	169,700
11/4/2021	-0.25 / -0.85%	29.10	30.10	28.20	29.20	29.27	22.24	180,000
11/3/2021	+1.00 / +3.51%	29.50	30.00	28.00	29.45	29.37	22.43	394,000
11/2/2021	+1.85 / +6.95%	26.60	28.45	25.80	28.45	27.60	21.67	370,300
11/1/2021	+0.15 / +0.57%	26.45	26.60	25.70	26.60	26.03	20.26	207,700
10/29/2021	-0.05 / -0.19%	26.50	26.50	26.20	26.45	26.36	20.15	91,100
10/28/2021	-0.50 / -1.85%	27.20	27.20	26.20	26.50	26.55	20.18	103,700
10/27/2021	+0.50 / +1.89%	26.50	27.10	26.20	27.00	26.70	20.57	132,000
10/26/2021	-0.25 / -0.93%	26.65	26.75	25.10	26.50	26.24	20.18	160,600
10/25/2021	-0.85 / -3.08%	27.60	27.65	26.75	26.75	27.06	20.38	108,000
10/22/2021	+1.40 / +5.34%	25.85	27.90	25.80	27.60	26.86	21.02	174,300
10/21/2021	-0.80 / -2.96%	26.50	26.95	26.05	26.20	26.34	19.96	130,700
10/20/2021	-0.20 / -0.74%	26.90	27.15	26.20	27.00	26.74	20.57	145,200
10/19/2021	-0.25 / -0.91%	27.45	27.45	26.90	27.20	27.09	20.72	109,100
10/18/2021	+0.25 / +0.92%	27.20	27.90	27.00	27.45	27.37	20.91	127,500
10/15/2021	-0.80 / -2.86%	28.00	28.05	27.15	27.20	27.59	20.72	183,100
10/14/2021	+1.10 / +4.09%	27.00	28.20	26.60	28.00	27.66	21.33	215,300
10/13/2021	-1.20 / -4.27%	28.00	28.00	26.90	26.90	27.24	20.49	166,100
10/12/2021	+1.30 / +4.85%	26.80	28.40	26.10	28.10	27.68	21.40	185,600
10/11/2021	-1.05 / -3.77%	27.50	28.00	26.10	26.80	26.74	20.41	270,300
10/8/2021	-1.15 / -3.97%	28.70	29.45	27.85	27.85	28.33	21.21	144,700
10/7/2021	-0.20 / -0.68%	29.40	29.40	28.30	29.00	28.72	22.09	105,100
10/6/2021	+0.05 / +0.17%	28.70	29.35	27.50	29.20	28.28	22.24	245,800
10/5/2021	-2.15 / -6.87%	31.50	31.50	29.15	29.15	29.47	22.20	381,800
10/4/2021	+1.70 / +5.74%	30.25	31.65	28.50	31.30	30.50	23.84	208,100
10/1/2021	-1.90 / -6.03%	30.00	32.55	29.30	29.60	30.47	22.55	433,335
9/30/2021	-0.30 / -0.94%	33.95	33.95	31.50	31.50	32.69	23.99	394,500
9/29/2021	+1.60 / +5.30%	30.15	32.30	29.00	31.80	30.97	24.22	261,700
9/28/2021	+1.95 / +6.90%	26.30	30.20	26.30	30.20	27.63	23.00	548,600

<<Previous 30 days Next 30 days>>

BMC News

29/04	BMC: Change of venue for AGM 2025
28/04	BMC: Report affiliated person trade
28/04	BMC: Notification Affiliated person trade
15/04	BMC: Supplement documents of AGM 2025
15/04	BMC: Supplementary materials of AGM 2025