Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/11/2022	-0.70 / -1.51%	46.20	47.00	45.80	45.80	46.40	35.93	1,008,500
1/10/2022	-1.65 / -3.43%	48.15	48.15	46.50	46.50	47.22	36.48	1,203,500
1/7/2022	+1.35 / +2.88%	46.80	48.75	46.80	48.15	47.49	37.78	2,203,900
1/6/2022	-0.80 / -1.68%	47.50	47.60	46.80	46.80	47.14	36.72	1,897,700
1/5/2022	+0.20 / +0.42%	47.50	47.95	47.20	47.60	47.56	37.35	2,118,500
1/4/2022	+0.10 / +0.21%	47.50	47.65	47.00	47.40	47.32	37.19	1,193,000
12/31/2021	0.00 / 0.00%	47.10	47.30	46.50	47.30	46.86	37.11	969,600
12/30/2021	+1.35 / +2.94%	46.05	47.60	46.05	47.30	46.96	37.11	1,410,700
12/29/2021	+0.20 / +0.44%	45.85	46.20	45.70	45.95	45.91	36.05	826,300
12/28/2021	-0.05 / -0.11%	45.50	46.30	45.50	45.75	45.75	35.89	1,322,400
12/27/2021	+0.05 / +0.11%	46.00	46.20	45.35	45.80	45.66	35.93	1,084,100
12/24/2021	-0.55 / -1.19%	46.20	46.80	45.30	45.75	45.79	35.89	2,714,400
12/23/2021	-1.45 / -3.04%	47.80	47.80	45.00	46.30	46.49	36.33	3,134,700
12/22/2021	+0.10 / +0.21%	47.65	48.60	47.60	47.75	47.92	37.46	1,460,800
12/21/2021	-0.55 / -1.14%	48.20	48.30	47.50	47.65	47.84	37.39	1,778,600
12/20/2021	-1.10 / -2.23%	49.30	49.30	48.10	48.20	48.41	37.82	1,905,100
12/17/2021	-0.20 / -0.40%	49.30	49.65	49.00	49.30	49.37	38.68	1,262,100
12/16/2021	-0.80 / -1.59%	50.70	50.70	49.50	49.50	49.72	38.84	990,700
12/15/2021	+1.60 / +3.29%	49.00	50.90	48.95	50.30	50.28	39.46	2,445,400
12/14/2021	-0.20 / -0.41%	49.00	49.00	48.30	48.70	48.61	38.21	1,679,600
12/13/2021	+0.20 / +0.41%	49.00	49.15	48.50	48.90	48.80	38.37	2,060,400
12/10/2021	-0.15 / -0.31%	48.80	49.10	48.30	48.70	48.73	38.21	1,324,900
12/9/2021	-0.10 / -0.20%	48.50	49.00	48.50	48.85	48.79	38.33	774,400
12/8/2021	+0.95 / +1.98%	48.30	49.00	48.10	48.95	48.49	38.41	946,900
12/7/2021	+0.60 / +1.27%	48.30	48.30	47.30	48.00	47.72	37.66	2,091,100
12/6/2021	-1.60 / -3.27%	49.05	49.50	46.00	47.40	48.21	37.19	2,533,300
12/3/2021	-0.85 / -1.71%	50.00	50.40	49.00	49.00	49.82	38.44	1,929,700
12/2/2021	+0.25 / +0.50%	49.60	50.20	49.50	49.85	49.89	39.11	1,155,300
12/1/2021	-0.20 / -0.40%	49.80	50.00	49.30	49.60	49.55	38.92	1,281,600
11/30/2021	-0.10 / -0.20%	50.50	51.20	49.70	49.80	50.38	39.07	2,333,400

<<Previous 30 days Next 30 days>>

GMD News

25/11	GMD: Report affiliated person trade
18/11	GMD: Notification Affiliated person trade
18/11	GMD: Notification Affiliated person trade
14/11	GMD: Report on change of ownership of major shareholders
14/11	GMD: Report affiliated person trade - SSJ Consulting Viet Nam