Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/15/2021	+0.20 / +0.38%	52.70	53.80	52.50	52.90	53.22	41.50	3,786,500
11/12/2021	-0.80 / -1.50%	53.00	53.30	52.00	52.70	52.66	41.35	4,551,200
11/11/2021	-0.80 / -1.47%	53.70	54.50	53.00	53.50	53.76	41.98	4,394,800
11/10/2021	-0.20 / -0.37%	54.50	54.90	53.80	54.30	54.21	42.60	2,920,000
11/9/2021	+2.30 / +4.41%	53.20	54.90	52.80	54.50	54.15	42.76	8,297,300
11/8/2021	+1.20 / +2.35%	51.00	52.80	51.00	52.20	52.09	40.96	5,149,200
11/5/2021	+0.10 / +0.20%	51.10	51.40	50.50	51.00	50.86	40.01	2,472,800
11/4/2021	+0.30 / +0.59%	50.80	51.50	50.20	50.90	50.72	39.94	2,745,300
11/3/2021	-1.40 / -2.69%	52.00	52.50	50.60	50.60	51.44	39.70	4,239,100
11/2/2021	+0.40 / +0.78%	51.60	52.30	51.50	52.00	51.87	40.80	3,912,400
11/1/2021	-0.70 / -1.34%	52.90	52.90	51.30	51.60	52.09	40.48	4,087,300
10/29/2021	0.00 / 0.00%	52.60	53.20	51.70	52.30	52.36	41.03	3,814,500
10/28/2021	+1.20 / +2.35%	51.10	52.70	51.00	52.30	51.85	41.03	6,615,400
10/27/2021	+0.70 / +1.39%	50.50	51.50	50.50	51.10	50.97	40.09	4,308,700

<<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