Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/29/2021	+0.45 / +0.91%	48.50	50.40	48.50	49.90	49.65	39.15	1,749,200
11/26/2021	-1.55 / -3.04%	51.00	51.00	49.40	49.45	50.05	38.80	2,602,300
11/25/2021	-0.30 / -0.58%	51.30	51.30	50.50	51.00	50.88	40.01	1,852,100
11/24/2021	+0.30 / +0.59%	51.20	51.40	50.60	51.30	51.02	40.25	2,360,200
11/23/2021	+2.85 / +5.92%	48.20	51.00	48.20	51.00	49.75	40.01	1,975,300
11/22/2021	-1.55 / -3.12%	49.20	49.70	47.50	48.15	48.58	37.78	5,537,700
11/19/2021	-3.60 / -6.75%	53.00	53.10	49.60	49.70	51.54	38.99	8,102,200
11/18/2021	-0.90 / -1.66%	54.40	54.40	53.20	53.30	53.73	41.82	2,830,300
11/17/2021	-0.90 / -1.63%	55.10	55.20	54.10	54.20	54.59	42.52	2,856,600
11/16/2021	+2.20 / +4.16%	52.90	56.00	51.80	55.10	54.15	43.23	7,836,600

<<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