Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	+0.10 / +0.50%	19.50	20.30	19.40	20.00	19.65	18.29	25,500
9/26/2018	+0.70 / +3.65%	19.00	20.00	19.00	19.90	19.36	18.20	42,700
9/25/2018	+1.00 / +5.49%	18.20	19.50	18.20	19.20	19.12	17.56	67,100
9/24/2018	+2.30 / +14.47%	17.70	18.20	17.70	18.20	18.16	16.65	21,000
9/21/2018	+1.50 / +9.55%	15.00	17.20	14.70	17.20	15.86	15.73	72,600
9/20/2018	+0.20 / +1.29%	15.50	15.70	14.70	15.70	15.00	14.36	32,800
9/19/2018	+1.50 / +10.71%	14.80	15.50	14.30	15.50	15.46	14.18	7,000
9/18/2018	-0.90 / -6.04%	14.80	15.90	14.00	14.00	14.08	12.80	37,800
9/17/2018	-0.10 / -0.67%	14.50	14.90	14.50	14.90	14.72	13.63	3,700
9/14/2018	+0.40 / +2.74%	15.00	15.00	15.00	15.00	15.00	13.72	200
9/13/2018	-0.40 / -2.67%	13.60	14.90	13.60	14.60	14.53	13.35	21,700
9/12/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	3,000
9/11/2018	-0.10 / -0.66%	15.00	15.00	15.00	15.00	15.00	13.72	300
9/10/2018	+0.10 / +0.67%	14.00	15.10	14.00	15.10	14.93	13.81	5,500
9/7/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	3,500
9/6/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	2,400
9/5/2018	-0.10 / -0.66%	14.90	15.10	14.90	15.00	15.01	13.72	5,700
9/4/2018	+0.10 / +0.67%	15.00	15.10	15.00	15.10	15.09	13.81	10,000
8/31/2018	-0.10 / -0.67%	15.00	15.00	14.90	14.90	15.00	13.63	6,400
8/30/2018	0.00 / 0.00%	15.00	15.00	15.00	15.00	15.00	13.72	1,600
8/29/2018	-0.30 / -1.96%	15.00	15.00	15.00	15.00	15.00	13.72	2,300
8/28/2018	-0.40 / -2.55%	15.30	15.30	15.00	15.30	15.02	13.99	13,700
8/27/2018	0.00 / 0.00%	15.90	15.90	15.30	15.70	15.33	14.36	3,100
8/24/2018	+0.10 / +0.65%	16.20	16.20	15.50	15.60	15.67	14.27	1,000
8/23/2018	0.00 / 0.00%	15.50	15.50	15.30	15.50	15.47	14.18	10,100
8/22/2018	+0.20 / +1.31%	15.70	15.70	15.00	15.50	15.05	14.18	3,800
8/21/2018	-0.20 / -1.29%	15.00	15.30	15.00	15.30	15.04	13.99	700
8/20/2018	0.00 / 0.00%	15.30	15.50	15.20	15.50	15.44	14.18	11,700
8/17/2018	-0.20 / -1.30%	15.70	15.70	15.20	15.20	15.49	13.90	8,100
8/16/2018	+0.20 / +1.32%	15.30	15.40	15.30	15.40	15.35	14.09	5,000

<<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%