Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2019	-0.60 / -2.44%	24.60	24.60	22.50	24.00	22.95	21.95	32,500
12/28/2018	-0.60 / -2.42%	23.50	25.00	23.20	24.20	24.62	22.13	1,104,800
12/27/2018	+0.80 / +3.33%	24.00	24.80	23.60	24.80	24.21	22.68	151,700
12/26/2018	+0.60 / +2.56%	23.00	24.00	23.00	24.00	23.56	21.95	109,800
12/25/2018	-0.20 / -0.85%	22.60	23.40	22.50	23.40	23.04	21.40	33,500
12/24/2018	+0.20 / +0.85%	23.50	23.60	22.50	23.60	23.08	21.59	85,900
12/21/2018	+0.40 / +1.71%	23.10	23.80	22.50	23.80	23.44	21.77	95,200
12/20/2018	+0.10 / +0.43%	23.10	23.40	22.50	23.40	23.23	21.40	41,100
12/19/2018	-0.10 / -0.43%	22.90	23.30	22.50	23.30	23.11	21.31	22,200
12/18/2018	+0.10 / +0.43%	21.10	23.40	21.10	23.40	23.10	21.40	42,000
12/17/2018	+0.10 / +0.43%	23.20	23.30	23.00	23.30	23.12	21.31	32,400
12/14/2018	+0.20 / +0.86%	23.00	23.50	23.00	23.50	23.24	21.49	45,400
12/13/2018	+0.30 / +1.30%	23.00	23.30	22.80	23.30	23.02	21.31	48,700
12/12/2018	+0.20 / +0.88%	22.70	23.00	22.50	23.00	22.78	21.04	31,000
12/11/2018	+0.30 / +1.33%	22.50	22.80	22.00	22.80	22.48	20.85	45,300
12/10/2018	+0.40 / +1.81%	22.40	22.50	22.40	22.50	22.48	20.58	11,000
12/7/2018	-0.10 / -0.44%	22.00	22.40	22.00	22.40	22.12	20.49	30,700
12/6/2018	-0.10 / -0.44%	21.10	22.50	20.60	22.50	22.22	20.58	33,800
12/5/2018	+0.10 / +0.44%	22.20	22.60	22.20	22.60	22.44	20.67	10,000
12/4/2018	+0.30 / +1.35%	22.00	22.50	20.40	22.50	22.15	20.58	31,400
12/3/2018	+0.60 / +2.78%	21.80	22.50	21.80	22.20	22.21	20.30	18,800
11/30/2018	-0.10 / -0.46%	22.00	22.00	21.10	21.50	21.61	19.66	11,200
11/29/2018	+0.60 / +2.86%	20.30	21.60	20.30	21.60	21.12	19.76	15,100
11/28/2018	+1.20 / +6.06%	20.00	21.00	20.00	21.00	20.30	19.21	1,000
11/27/2018	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/26/2018	0.00 / 0.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/23/2018	-0.20 / -1.00%	19.80	19.80	19.80	19.80	19.80	18.11	0
11/22/2018	0.00 / 0.00%	19.50	20.00	19.40	20.00	19.83	18.29	15,000
11/21/2018	+0.40 / +2.04%	19.90	20.00	19.90	20.00	20.00	18.29	8,200
11/20/2018	-0.20 / -1.01%	19.60	19.60	19.60	19.60	19.60	17.93	100

<<Previous 30 days Next 30 days>>

BCM News

13/01	BCM: Change in the 9th Business Registration Certificate
02/01	BCM: BOD resolution dated December 30& 31, 2024
12/12	BCM: Change in personnel
09/12	BCM: Result of bond private placement
05/12	BCM: Change in the 3rd Branch Registration Certificate

More News

Related Companies

	Volume	Price	Change
CIG	388,800	8.63	-3.79%
CKG	21,600	19.40	-3.00%
CRE	61,300	7.06	0.28%
DLG	513,200	1.94	0.52%
DLR	0	19.90	0.00%
DTI	68,800	2.20	4.76%
DXS	1,090,200	6.75	3.85%
FIR	217,700	5.96	0.85%
FLC	0	3.50	0.00%