Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2019	-0.10 / -0.35%	28.40	28.40	28.15	28.20	28.25	19.49	766,820
9/4/2019	-0.05 / -0.18%	28.30	28.40	28.10	28.30	28.24	19.56	883,740
9/3/2019	-0.25 / -0.87%	28.70	28.90	28.30	28.35	28.67	19.59	681,310
8/30/2019	+0.40 / +1.42%	28.25	28.80	28.00	28.60	28.57	19.76	3,456,350
8/29/2019	+0.30 / +1.08%	27.90	28.35	27.85	28.20	28.08	19.49	445,010
8/28/2019	0.00 / 0.00%	28.00	28.00	27.65	27.90	27.80	19.28	426,210
8/27/2019	-0.40 / -1.41%	28.60	28.60	27.60	27.90	28.24	19.28	11,570,150
8/26/2019	+0.10 / +0.35%	27.90	28.70	27.90	28.30	28.32	19.56	1,586,240
8/23/2019	+0.05 / +0.18%	28.15	28.65	28.15	28.20	28.32	19.49	951,000
8/22/2019	-0.50 / -1.75%	28.65	28.65	28.15	28.15	28.36	19.45	688,770
8/21/2019	-0.35 / -1.21%	28.80	29.15	28.60	28.65	28.85	19.80	2,546,365
8/20/2019	+0.50 / +1.75%	28.15	29.00	28.15	29.00	28.49	20.04	2,133,504
8/19/2019	0.00 / 0.00%	28.50	28.80	28.00	28.50	28.44	19.69	3,247,340
8/16/2019	+0.55 / +1.97%	27.95	28.90	27.70	28.50	28.61	19.69	3,848,489
8/15/2019	+0.95 / +3.52%	26.70	28.00	26.50	27.95	27.52	19.31	2,937,940
8/14/2019	-0.20 / -0.74%	27.30	27.50	27.00	27.00	27.25	18.66	800,410
8/13/2019	-0.45 / -1.63%	27.50	27.70	27.00	27.20	27.32	18.80	3,620,440
8/12/2019	-0.05 / -0.18%	27.80	27.95	27.50	27.65	27.73	19.11	847,270
8/9/2019	-0.30 / -1.07%	28.20	28.20	27.70	27.70	27.93	19.14	797,570
8/8/2019	+1.55 / +5.86%	26.25	28.30	26.25	28.00	27.82	19.35	4,188,880
8/7/2019	-0.10 / -0.38%	26.60	26.60	26.30	26.45	26.47	18.28	1,118,130
8/6/2019	+0.55 / +2.12%	25.75	26.60	25.75	26.55	26.27	18.35	953,260
8/5/2019	0.00 / 0.00%	25.80	26.05	25.75	26.00	25.92	17.97	567,920
8/2/2019	+0.30 / +1.17%	25.50	26.00	25.30	26.00	25.66	17.97	1,004,060
8/1/2019	-0.40 / -1.53%	26.00	26.10	25.60	25.70	25.77	17.76	615,980
7/31/2019	-0.30 / -1.14%	26.30	26.30	25.85	26.10	25.98	18.04	520,660
7/30/2019	-0.10 / -0.38%	26.50	26.65	26.35	26.40	26.46	18.24	232,710
7/29/2019	-0.15 / -0.56%	26.80	26.85	26.50	26.50	26.60	18.31	489,630
7/26/2019	+0.10 / +0.38%	26.60	26.85	26.55	26.65	26.69	18.42	587,090
7/25/2019	0.00 / 0.00%	26.50	26.90	26.50	26.55	26.63	18.35	209,610

<<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