Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2022	+2.50 / +5.00%	51.00	52.50	51.00	52.50	51.83	41.19	2,084,000
7/29/2022	0.00 / 0.00%	50.50	51.70	50.00	50.00	50.80	39.23	1,519,800
7/28/2022	0.00 / 0.00%	51.10	51.10	47.50	50.00	50.32	39.23	1,077,900
7/27/2022	-0.40 / -0.79%	50.00	50.80	49.50	50.00	50.11	39.23	453,900
7/26/2022	+0.40 / +0.80%	50.30	51.10	50.00	50.40	50.63	39.54	677,300
7/25/2022	-0.80 / -1.57%	50.50	50.90	50.00	50.00	50.35	39.23	435,400
7/22/2022	+0.20 / +0.40%	51.00	52.40	50.80	50.80	51.63	39.86	1,245,000
7/21/2022	-0.40 / -0.78%	51.00	51.00	49.95	50.60	50.66	39.70	755,500
7/20/2022	+2.00 / +4.08%	49.40	51.30	49.20	51.00	50.67	40.01	1,706,100
7/19/2022	+0.30 / +0.62%	48.50	49.20	48.50	49.00	48.93	38.44	750,600
7/18/2022	-0.30 / -0.61%	49.00	49.35	48.70	48.70	49.04	38.21	804,500
7/15/2022	-0.45 / -0.91%	49.50	49.70	49.00	49.00	49.24	38.44	952,400
7/14/2022	+0.15 / +0.30%	49.00	49.45	48.40	49.45	48.96	38.80	847,600
7/13/2022	+0.20 / +0.41%	49.50	50.00	48.70	49.30	49.43	38.68	1,080,600
7/12/2022	+1.00 / +2.08%	47.95	49.30	47.80	49.10	48.69	38.52	1,759,700
7/11/2022	+0.40 / +0.84%	47.80	48.30	47.20	48.10	47.92	37.74	6,235,400
7/8/2022	+0.50 / +1.06%	47.55	48.45	47.00	47.70	47.69	37.42	1,170,300
7/7/2022	+1.15 / +2.50%	46.20	47.90	46.00	47.20	46.82	37.03	1,244,200
7/6/2022	-3.10 / -6.31%	48.80	49.10	46.00	46.05	47.49	36.13	2,427,700
7/5/2022	-1.65 / -3.25%	50.80	51.50	49.00	49.15	49.73	38.56	2,377,700
7/4/2022	-0.60 / -1.17%	51.60	52.20	50.00	50.80	50.99	39.86	1,684,000
7/1/2022	-0.60 / -1.15%	51.90	52.50	50.60	51.40	51.56	40.33	1,650,000
6/30/2022	-2.50 / -4.59%	54.80	55.20	52.00	52.00	53.42	40.80	2,064,300
6/29/2022	+1.60 / +3.02%	52.70	56.00	51.60	54.50	53.59	42.76	2,413,500
6/28/2022	+0.40 / +0.76%	52.60	53.00	50.50	52.90	52.32	41.50	2,772,000
6/27/2022	+0.50 / +0.96%	52.50	53.20	52.00	52.50	52.60	41.19	1,097,200
6/24/2022	-1.00 / -1.89%	53.10	53.80	52.00	52.00	52.80	40.80	1,777,300
6/23/2022	+3.40 / +6.85%	49.10	53.00	49.05	53.00	51.77	41.58	1,587,700
6/22/2022	-1.10 / -2.17%	51.80	51.80	49.50	49.60	50.34	38.92	2,980,000
6/21/2022	-3.40 / -6.28%	53.70	54.40	50.40	50.70	52.59	39.78	4,110,400

<<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