Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/12/2019	-0.20 / -0.69%	29.20	29.20	28.60	28.90	28.79	27.08	59,000
11/11/2019	0.00 / 0.00%	29.30	29.30	28.50	29.10	28.89	27.27	22,700
11/8/2019	0.00 / 0.00%	29.00	29.30	28.70	29.30	29.10	27.46	33,700
11/7/2019	-0.10 / -0.34%	29.20	29.50	29.00	29.30	29.15	27.46	27,300
11/6/2019	-0.20 / -0.68%	29.50	29.50	28.90	29.40	29.17	27.55	76,200
11/5/2019	-0.40 / -1.33%	30.00	30.00	29.20	29.60	29.37	27.74	26,900
11/4/2019	+0.10 / +0.33%	29.90	30.00	29.30	30.00	29.51	28.11	55,300
11/1/2019	-0.20 / -0.66%	30.00	30.30	29.80	30.30	29.94	28.39	14,700
10/31/2019	+0.40 / +1.33%	30.10	30.50	29.70	30.50	30.03	28.58	34,000
10/30/2019	-0.40 / -1.31%	30.30	30.40	30.00	30.10	30.31	28.21	2,600
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

<<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%