Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/5/2019	0.00 / 0.00%	22.70	22.90	22.20	22.90	22.56	20.95	5,300
6/4/2019	+0.10 / +0.44%	23.00	23.00	22.50	22.90	22.88	20.95	10,700
6/3/2019	-0.50 / -2.15%	22.90	23.00	22.80	22.80	22.90	20.85	400
5/31/2019	+0.20 / +0.87%	23.00	23.80	22.70	23.30	23.27	21.31	25,200
5/30/2019	+0.40 / +1.76%	22.70	23.10	22.50	23.10	22.95	21.13	54,500
5/29/2019	-0.30 / -1.30%	22.70	22.90	22.40	22.70	22.70	20.76	8,900
5/28/2019	+0.10 / +0.44%	22.10	23.00	22.10	23.00	22.69	21.04	15,400
5/27/2019	0.00 / 0.00%	22.10	22.90	22.00	22.90	22.69	20.95	11,300
5/24/2019	-0.10 / -0.43%	22.90	22.90	22.90	22.90	22.90	20.95	100
5/23/2019	0.00 / 0.00%	23.00	23.00	21.50	23.00	22.05	21.04	559,200
5/22/2019	0.00 / 0.00%	23.00	23.20	22.80	23.00	23.03	21.04	7,700
5/21/2019	+0.50 / +2.22%	21.70	23.00	21.70	23.00	22.82	21.04	12,400
5/20/2019	+0.50 / +2.27%	22.50	22.50	21.60	22.50	21.70	20.58	2,200
5/17/2019	+1.20 / +5.53%	22.00	23.00	21.70	22.90	22.03	20.95	7,100
5/16/2019	-0.30 / -1.36%	21.70	21.70	21.70	21.70	21.70	19.85	1,300
5/15/2019	0.00 / 0.00%	21.90	22.40	21.90	22.00	22.00	20.12	25,800
5/14/2019	-0.40 / -1.79%	22.00	22.00	22.00	22.00	22.00	20.12	13,500
5/13/2019	+0.50 / +2.28%	22.00	22.40	21.80	22.40	21.96	20.49	5,700
5/10/2019	+0.20 / +0.91%	21.80	22.10	21.80	22.10	21.94	20.21	5,000
5/9/2019	-0.10 / -0.45%	22.00	22.00	21.90	21.90	21.93	20.03	6,300
5/8/2019	-0.70 / -3.08%	22.00	22.00	21.80	22.00	21.98	20.12	11,100
5/7/2019	-0.30 / -1.30%	23.00	23.00	22.70	22.70	22.91	20.76	15,000
5/6/2019	-0.50 / -2.13%	23.50	23.50	23.00	23.00	23.29	21.04	11,200
5/3/2019	-0.30 / -1.25%	23.50	23.70	23.50	23.70	23.53	21.68	35,000
5/2/2019	+0.10 / +0.42%	23.30	24.00	23.30	24.00	23.73	21.95	3,200
4/26/2019	+0.10 / +0.42%	23.90	24.10	23.50	24.10	23.85	22.04	15,300
4/25/2019	+0.50 / +2.13%	23.50	24.00	23.50	24.00	23.88	21.95	23,800
4/24/2019	-0.10 / -0.42%	23.00	23.50	22.60	23.50	23.15	21.49	15,700
4/23/2019	-0.80 / -3.28%	22.00	23.60	21.40	23.60	22.39	21.59	31,700
4/22/2019	+0.90 / +3.83%	23.10	24.40	22.30	24.40	23.11	22.32	12,000

<<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%