Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	+0.60 / +1.23%	48.70	50.30	48.70	49.30	49.38	38.68	2,609,100
10/1/2021	-0.90 / -1.81%	49.30	49.95	48.50	48.70	49.25	38.21	2,263,685
9/30/2021	+0.95 / +1.95%	48.75	50.20	48.70	49.60	49.72	38.92	1,232,100
9/29/2021	-0.35 / -0.71%	48.20	49.00	48.15	48.65	48.55	38.17	1,567,100
9/28/2021	+1.40 / +2.94%	47.30	49.05	47.00	49.00	47.86	38.44	1,999,000
9/27/2021	-1.40 / -2.86%	49.00	49.70	47.60	47.60	48.61	37.35	2,045,500
9/24/2021	-1.20 / -2.39%	50.00	50.20	48.00	49.00	49.29	38.44	3,742,600
9/23/2021	0.00 / 0.00%	50.20	50.90	49.80	50.20	50.17	39.39	2,085,500
9/22/2021	+0.40 / +0.80%	50.10	50.40	49.70	50.20	50.05	39.39	2,261,500
9/21/2021	-1.10 / -2.16%	50.10	51.20	49.50	49.80	50.11	39.07	5,013,100
9/20/2021	-1.70 / -3.23%	53.00	53.00	50.80	50.90	51.59	39.94	3,815,300
9/17/2021	-0.30 / -0.57%	53.40	53.40	52.40	52.60	52.74	41.27	1,842,900
9/16/2021	+1.50 / +2.92%	51.40	53.00	51.20	52.90	52.02	41.50	4,854,000
9/15/2021	0.00 / 0.00%	51.30	52.00	51.00	51.40	51.43	40.33	1,554,100
9/14/2021	-0.60 / -1.15%	52.20	52.50	51.00	51.40	51.75	40.33	1,919,700
9/13/2021	+1.00 / +1.96%	51.00	52.50	49.85	52.00	50.88	40.80	4,764,600
9/10/2021	-0.40 / -0.78%	51.60	51.70	50.80	51.00	51.17	40.01	2,028,000
9/9/2021	+0.90 / +1.78%	51.00	51.90	50.60	51.40	51.34	40.33	2,460,200
9/8/2021	-0.30 / -0.59%	50.80	51.90	50.20	50.50	50.80	39.62	2,841,100
9/7/2021	-1.90 / -3.61%	52.40	52.40	50.80	50.80	51.57	39.86	6,740,700
9/6/2021	-0.30 / -0.57%	53.20	54.00	52.40	52.70	53.03	41.35	4,199,300
9/1/2021	+1.40 / +2.71%	51.50	54.20	51.40	53.00	52.66	41.58	5,790,600
8/31/2021	-0.20 / -0.39%	51.30	52.60	51.30	51.60	51.86	40.48	5,871,200
8/30/2021	+0.70 / +1.37%	51.50	52.20	51.00	51.80	51.63	40.64	3,434,300
8/27/2021	+0.10 / +0.20%	51.00	52.00	50.30	51.10	51.12	40.09	4,715,800
8/26/2021	+3.10 / +6.47%	48.40	51.20	48.20	51.00	50.48	40.01	10,799,400
8/25/2021	+0.95 / +2.02%	47.10	47.95	46.60	47.90	47.13	37.58	2,712,600
8/24/2021	-0.35 / -0.74%	47.35	48.20	46.85	46.95	47.28	36.84	4,521,800
8/23/2021	-0.05 / -0.11%	47.30	48.45	46.80	47.30	47.75	37.11	3,640,400
8/20/2021	+0.30 / +0.64%	47.50	48.25	46.10	47.35	47.51	37.15	5,785,300

<<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