Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2021	-0.55 / -1.13%	48.70	48.70	47.00	48.20	47.93	37.82	2,787,200
8/16/2021	-0.25 / -0.51%	50.20	50.20	48.35	48.75	49.30	38.25	3,635,000
8/13/2021	+1.90 / +4.03%	47.15	49.00	46.00	49.00	46.87	38.44	4,997,000
8/12/2021	-1.15 / -2.33%	49.20	50.20	48.00	48.30	48.85	36.95	6,291,200
8/11/2021	-1.05 / -2.08%	50.80	51.60	49.45	49.45	50.68	37.83	6,203,300
8/10/2021	+1.40 / +2.85%	49.50	51.00	48.80	50.50	49.88	38.64	6,002,400
8/9/2021	+0.80 / +1.66%	48.30	49.45	48.30	49.10	48.99	37.57	3,157,500
8/6/2021	+0.95 / +2.01%	47.35	49.25	46.95	48.30	48.17	36.95	5,999,000
8/5/2021	+0.30 / +0.64%	46.80	48.10	46.50	47.35	47.25	36.23	2,653,200
8/4/2021	-0.65 / -1.36%	47.95	47.95	46.85	47.05	47.31	36.00	4,266,000
8/3/2021	+0.40 / +0.85%	47.60	48.50	46.80	47.70	47.53	36.49	5,314,300
8/2/2021	+1.20 / +2.60%	46.00	48.30	45.80	47.30	47.55	36.19	4,890,600
7/30/2021	+0.95 / +2.10%	45.20	47.00	45.20	46.10	46.42	35.27	5,145,500
7/29/2021	+1.05 / +2.38%	44.30	45.60	43.95	45.15	44.91	34.54	3,482,700
7/28/2021	-0.70 / -1.56%	44.40	44.90	44.05	44.10	44.38	33.74	1,796,100
7/27/2021	0.00 / 0.00%	45.05	45.50	44.60	44.80	45.06	34.28	3,947,300
7/26/2021	+2.30 / +5.41%	42.10	45.25	41.90	44.80	44.17	34.28	6,298,100
7/23/2021	-1.10 / -2.52%	43.50	43.70	42.50	42.50	43.05	32.52	3,101,100
7/22/2021	+0.50 / +1.16%	43.10	44.15	42.60	43.60	43.62	33.36	2,376,700
7/21/2021	+0.70 / +1.65%	42.60	43.20	42.30	43.10	42.80	32.98	2,536,300
7/20/2021	+0.70 / +1.68%	41.90	42.50	40.70	42.40	41.86	32.44	2,374,900
7/19/2021	+0.50 / +1.21%	40.05	43.20	39.60	41.70	41.82	31.90	4,987,200
7/16/2021	+0.80 / +1.98%	41.00	41.40	40.60	41.20	41.08	31.52	1,746,600
7/15/2021	+1.20 / +3.06%	38.60	40.50	38.60	40.40	39.66	30.91	1,430,500
7/14/2021	-0.50 / -1.26%	40.00	40.50	38.70	39.20	39.80	29.99	2,610,000
7/13/2021	+0.90 / +2.32%	39.00	39.90	38.85	39.70	39.38	30.37	1,667,800
7/12/2021	-1.20 / -3.00%	39.80	39.90	37.50	38.80	38.49	29.69	4,660,500
7/9/2021	-1.85 / -4.42%	41.40	41.90	39.50	40.00	40.95	30.60	3,335,500
7/8/2021	-0.05 / -0.12%	42.00	42.85	41.50	41.85	42.14	32.02	2,557,500
7/7/2021	+0.50 / +1.21%	41.80	42.00	39.50	41.90	41.23	32.06	3,613,500

<<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