Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2019	+0.20 / +0.68%	28.60	29.50	28.50	29.50	28.82	27.65	48,900
12/18/2019	+0.30 / +1.03%	28.30	29.30	28.10	29.30	28.64	27.46	53,000
12/17/2019	+0.10 / +0.35%	29.00	29.00	28.00	29.00	28.38	27.18	47,800
12/16/2019	+0.70 / +2.48%	28.00	29.00	27.50	28.90	28.21	27.08	109,400
12/13/2019	0.00 / 0.00%	28.00	28.30	28.00	28.30	28.17	26.52	4,100
12/12/2019	0.00 / 0.00%	28.00	28.30	27.80	28.30	28.03	26.52	25,900
12/11/2019	-0.20 / -0.70%	28.10	28.30	27.60	28.30	28.05	26.52	40,400
12/10/2019	-0.10 / -0.35%	28.30	28.50	27.60	28.50	28.18	26.71	24,600
12/9/2019	+0.20 / +0.70%	28.00	28.60	28.00	28.60	28.43	26.80	7,100
12/6/2019	+0.20 / +0.71%	28.10	28.80	27.90	28.50	28.37	26.71	3,100
12/5/2019	0.00 / 0.00%	28.30	28.30	27.70	28.30	28.13	26.52	7,400
12/4/2019	+0.40 / +1.43%	27.90	28.30	27.50	28.30	28.01	26.52	13,800
12/3/2019	0.00 / 0.00%	27.40	28.00	27.40	27.90	27.82	26.15	7,700
12/2/2019	+0.50 / +1.82%	27.30	28.00	27.00	27.90	27.40	26.15	29,300
11/29/2019	-1.00 / -3.53%	27.80	27.80	27.30	27.30	27.42	25.58	2,100
11/28/2019	-0.20 / -0.70%	28.00	28.30	26.10	28.30	27.27	26.52	91,000
11/27/2019	-0.30 / -1.04%	28.50	28.50	28.00	28.50	28.25	26.71	33,000
11/26/2019	-0.10 / -0.35%	28.90	28.90	28.00	28.80	28.53	26.99	22,800
11/25/2019	0.00 / 0.00%	28.20	29.40	28.20	28.90	28.83	27.08	10,500
11/22/2019	0.00 / 0.00%	28.40	30.00	28.20	28.20	28.94	26.43	93,700
11/21/2019	+0.20 / +0.71%	27.90	28.30	27.90	28.20	28.04	26.43	18,000
11/20/2019	0.00 / 0.00%	27.90	28.00	27.80	28.00	27.89	26.24	120,800
11/19/2019	0.00 / 0.00%	27.80	28.00	27.80	28.00	27.94	26.24	6,600
11/18/2019	0.00 / 0.00%	28.10	28.10	27.60	28.00	27.95	26.24	19,800
11/15/2019	-0.30 / -1.05%	28.20	28.50	27.80	28.30	28.01	26.52	44,900
11/14/2019	-0.10 / -0.35%	28.30	28.60	28.20	28.60	28.30	26.80	6,700
11/13/2019	-0.20 / -0.69%	28.60	28.70	28.00	28.70	28.34	26.90	173,000
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

<<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%