Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2022	-0.60 / -1.15%	51.70	52.20	51.00	51.40	51.54	40.33	849,000
8/19/2022	-0.50 / -0.95%	52.50	53.30	52.00	52.00	52.43	40.80	832,100
8/18/2022	-0.10 / -0.19%	52.60	52.70	52.00	52.50	52.29	41.19	822,700
8/17/2022	-0.60 / -1.13%	53.50	53.70	52.60	52.60	53.04	41.27	920,300
8/16/2022	+0.70 / +1.33%	52.50	53.80	52.40	53.20	53.22	41.74	2,285,700
8/15/2022	+0.70 / +1.35%	51.80	53.00	51.80	52.50	52.60	41.19	1,332,100
8/12/2022	+0.30 / +0.58%	51.50	51.90	51.10	51.80	51.56	40.64	904,700
8/11/2022	-0.50 / -0.96%	52.50	52.70	51.30	51.50	51.86	40.41	1,459,000
8/10/2022	-0.40 / -0.76%	52.30	52.80	51.90	52.00	52.22	40.80	514,200
8/9/2022	+0.40 / +0.77%	52.20	53.10	52.20	52.40	52.57	41.11	1,544,100
8/8/2022	+0.10 / +0.19%	51.90	52.30	51.30	52.00	51.95	40.80	1,790,500
8/5/2022	+0.30 / +0.58%	52.00	52.40	51.60	51.90	51.98	40.72	1,179,700
8/4/2022	-1.20 / -2.27%	53.00	53.00	51.30	51.60	52.08	40.48	1,674,300
8/3/2022	+0.80 / +1.54%	51.30	53.20	51.30	52.80	52.56	41.43	1,487,900
8/2/2022	-0.50 / -0.95%	52.30	52.80	51.30	52.00	51.94	40.80	1,404,400
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

<<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