Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2019	+0.50 / +1.67%	29.90	30.50	29.40	30.50	30.13	28.58	30,900
10/28/2019	0.00 / 0.00%	30.00	30.00	29.00	30.00	29.38	28.11	97,700
10/25/2019	-0.30 / -0.97%	30.20	30.50	29.80	30.50	30.01	28.58	58,600
10/24/2019	-0.10 / -0.32%	30.00	30.80	30.00	30.80	30.37	28.86	38,700
10/23/2019	-0.10 / -0.32%	31.20	31.20	30.40	30.90	30.79	28.96	34,100
10/22/2019	0.00 / 0.00%	31.00	31.30	30.70	31.00	31.12	29.05	14,500
10/21/2019	+1.10 / +3.68%	30.20	31.40	30.20	31.00	30.85	29.05	70,800
10/18/2019	+0.30 / +1.01%	29.90	30.10	29.80	30.10	29.92	28.21	44,400
10/17/2019	+0.20 / +0.68%	29.90	30.20	29.60	29.80	29.89	27.93	42,000
10/16/2019	-0.40 / -1.33%	29.50	29.60	29.50	29.60	29.58	27.74	62,300
10/15/2019	-0.20 / -0.66%	29.90	30.00	29.30	30.00	29.59	28.11	34,100
10/14/2019	-0.10 / -0.33%	30.10	30.30	29.50	30.20	29.86	28.30	48,700
10/11/2019	-0.10 / -0.33%	30.20	30.50	30.20	30.20	30.28	28.30	14,900
10/10/2019	-0.20 / -0.66%	30.20	30.50	29.70	30.30	30.17	28.39	59,900
10/9/2019	-0.30 / -0.97%	30.50	30.50	30.20	30.50	30.41	28.58	39,900
10/8/2019	-0.20 / -0.65%	30.80	30.80	30.20	30.80	30.58	28.86	38,000
10/7/2019	+0.30 / +0.98%	30.50	31.00	30.50	31.00	30.82	29.05	17,100
10/4/2019	-0.10 / -0.32%	31.20	31.20	30.50	31.00	30.69	29.05	37,000
10/3/2019	+0.20 / +0.65%	30.50	31.40	30.20	31.10	30.93	29.14	57,600
10/2/2019	-0.20 / -0.64%	30.80	30.90	30.60	30.90	30.87	28.96	34,700
10/1/2019	-0.10 / -0.32%	31.00	31.20	30.80	31.10	31.03	29.14	26,800
9/30/2019	+0.10 / +0.32%	31.00	31.20	30.50	31.20	31.02	29.24	204,400
9/27/2019	-0.10 / -0.32%	31.50	31.50	30.80	31.50	31.11	29.52	65,100
9/26/2019	-0.10 / -0.32%	31.70	31.70	31.10	31.60	31.40	29.61	26,800
9/25/2019	-0.30 / -0.94%	31.50	31.70	31.40	31.70	31.52	29.71	11,900
9/24/2019	+0.40 / +1.27%	31.80	32.00	31.20	32.00	31.60	29.99	66,400
9/23/2019	+0.30 / +0.96%	31.40	32.20	31.40	31.60	31.87	29.61	29,100
9/20/2019	+0.40 / +1.28%	30.50	31.70	30.50	31.60	31.34	29.61	72,100
9/19/2019	+0.30 / +0.97%	31.20	31.20	30.40	31.20	30.87	29.24	39,000
9/18/2019	-0.10 / -0.32%	31.00	31.90	30.70	30.90	31.00	28.96	23,900

<<Previous 30 days Next 30 days>>

BCM News

07/11	BCM: Change in personnel
22/10	BCM: Record date for collecting shareholders’ opinions and cash dividend payment
16/10	BCM: Notice of the collect shareholders' written opinions and dividend payment
16/10	BCM: Resolution on the collect shareholders' written opinions and dividend payment
14/10	BCM: Result of bond private placement

More News

Related Companies

	Volume	Price	Change
CIG	857,200	7.80	0.13%
CKG	29,100	24.50	-2.00%
CRE	133,100	6.97	-0.14%
DLG	1,903,700	1.98	1.54%
DLR	0	18.00	0.00%
DTI	11,500	2.30	0.00%
DXS	2,566,800	6.39	0.00%
FIR	240,000	4.72	0.43%
FLC	0	3.50	0.00%