Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/3/2022	+1.55 / +3.39%	45.60	47.30	45.30	47.30	46.50	38.04	574,800
11/2/2022	-0.50 / -1.08%	46.30	46.30	45.75	45.75	45.94	36.80	588,300
11/1/2022	+0.30 / +0.65%	46.25	46.50	46.15	46.25	46.33	37.20	402,400
10/31/2022	-0.45 / -0.97%	45.30	46.70	45.30	45.95	45.97	36.96	378,700
10/28/2022	+0.50 / +1.09%	45.90	46.50	45.70	46.40	46.18	37.32	943,200
10/27/2022	+2.90 / +6.74%	42.75	45.90	42.50	45.90	44.12	36.92	568,500
10/26/2022	+0.40 / +0.94%	42.50	43.35	42.50	43.00	42.72	34.58	1,083,000
10/25/2022	-0.20 / -0.47%	42.95	43.10	39.85	42.60	41.09	34.26	2,076,700
10/24/2022	-3.20 / -6.96%	46.40	46.40	42.80	42.80	43.81	34.42	1,039,200
10/21/2022	-2.65 / -5.45%	48.65	48.65	45.25	46.00	46.69	37.00	1,452,200
10/20/2022	+0.25 / +0.52%	48.40	48.80	48.20	48.65	48.57	39.13	666,100
10/19/2022	+0.70 / +1.47%	47.70	48.50	47.70	48.40	48.32	38.93	829,900
10/18/2022	-0.10 / -0.21%	48.05	48.45	47.70	47.70	48.16	38.36	1,009,600
10/17/2022	+0.10 / +0.21%	48.00	48.00	47.00	47.80	47.46	38.44	595,600
10/14/2022	-0.70 / -1.45%	48.50	48.60	47.50	47.70	48.24	38.36	869,600
10/13/2022	+0.40 / +0.83%	48.45	48.50	47.25	48.40	47.96	38.93	749,000
10/12/2022	+0.85 / +1.80%	47.15	48.70	47.15	48.00	48.06	38.61	564,100
10/11/2022	-1.35 / -2.78%	48.50	48.85	47.00	47.15	47.79	37.92	1,270,000
10/10/2022	+1.05 / +2.21%	46.90	49.55	46.30	48.50	48.21	39.01	1,079,300
10/7/2022	-0.35 / -0.73%	47.00	48.30	45.80	47.45	46.96	38.16	1,246,200
10/6/2022	-0.95 / -1.90%	50.20	50.20	47.00	49.00	49.23	38.44	1,167,000
10/5/2022	+1.35 / +2.78%	49.55	49.95	48.95	49.95	49.55	39.19	1,170,300
10/4/2022	+1.15 / +2.42%	48.50	49.30	47.20	48.60	48.59	38.13	1,817,400
10/3/2022	-0.55 / -1.15%	48.00	49.65	46.90	47.45	48.58	37.23	1,545,900
9/30/2022	+0.65 / +1.37%	47.15	48.10	47.10	48.00	47.55	37.66	1,357,900
9/29/2022	+0.85 / +1.83%	46.80	47.75	46.80	47.35	47.49	37.15	961,900
9/28/2022	-0.90 / -1.90%	47.40	47.75	46.20	46.50	46.81	36.48	695,400
9/27/2022	0.00 / 0.00%	47.40	47.80	47.00	47.40	47.36	37.19	503,400
9/26/2022	-1.30 / -2.67%	48.05	48.30	46.80	47.40	47.39	37.19	753,000
9/23/2022	-0.30 / -0.61%	49.20	49.50	48.60	48.70	49.18	38.21	572,100

<<Previous 30 days Next 30 days>>

GMD News

11:10	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