Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/11/2022	+0.60 / +1.26%	47.75	48.70	47.50	48.35	48.30	37.93	1,659,800
2/10/2022	-0.75 / -1.55%	48.40	48.40	47.50	47.75	47.89	37.46	1,635,600
2/9/2022	+1.85 / +3.97%	47.00	48.50	46.50	48.50	47.71	38.05	2,880,900
2/8/2022	+0.65 / +1.41%	46.45	47.50	46.00	46.65	46.97	36.60	1,632,900
2/7/2022	+3.00 / +6.98%	43.85	46.00	43.85	46.00	45.41	36.09	1,355,200
1/28/2022	+0.70 / +1.65%	42.50	43.25	42.05	43.00	42.85	33.74	1,476,600
1/27/2022	+0.30 / +0.71%	42.00	43.15	42.00	42.30	42.75	33.19	925,200
1/26/2022	-1.00 / -2.33%	43.85	43.85	42.00	42.00	42.51	32.95	1,047,600
1/25/2022	+2.10 / +5.13%	40.40	43.05	40.40	43.00	41.63	33.74	1,209,500
1/24/2022	-1.10 / -2.62%	42.10	42.10	40.65	40.90	41.10	32.09	1,133,000
1/21/2022	-0.05 / -0.12%	42.45	42.60	42.00	42.00	42.23	32.95	602,300
1/20/2022	+0.55 / +1.33%	42.00	42.40	41.80	42.05	42.03	32.99	647,100
1/19/2022	+0.35 / +0.85%	41.15	42.50	41.15	41.50	41.74	32.56	1,157,700
1/18/2022	+0.65 / +1.60%	39.95	41.60	39.95	41.15	40.96	32.29	1,618,700
1/17/2022	-2.30 / -5.37%	43.00	43.80	40.50	40.50	42.03	31.78	2,185,900
1/14/2022	-1.20 / -2.73%	43.90	44.00	42.80	42.80	43.24	33.58	1,693,300
1/13/2022	-0.35 / -0.79%	45.00	45.40	44.00	44.00	44.87	34.52	1,810,400
1/12/2022	-1.45 / -3.17%	45.90	46.55	43.50	44.35	44.95	34.80	2,682,300
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

<<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