Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2022	-2.15 / -4.23%	50.80	50.80	48.60	48.65	49.66	38.17	1,838,300
9/6/2022	-0.30 / -0.59%	51.10	51.50	50.80	50.80	51.03	39.86	611,700
9/5/2022	+0.30 / +0.59%	51.00	51.70	50.50	51.10	51.28	40.09	863,300
8/31/2022	+0.60 / +1.20%	50.20	51.20	50.00	50.80	50.53	39.86	633,200
8/30/2022	-0.90 / -1.76%	51.40	51.70	50.20	50.20	50.81	39.39	1,256,800
8/29/2022	-0.90 / -1.73%	51.80	51.80	50.30	51.10	50.90	40.09	1,294,700
8/26/2022	-0.70 / -1.33%	52.90	53.00	51.80	52.00	52.62	40.80	798,300
8/25/2022	+0.60 / +1.15%	52.30	52.90	51.80	52.70	52.33	41.35	1,407,600
8/24/2022	-0.30 / -0.57%	52.40	52.50	51.90	52.10	52.18	40.88	766,500
8/23/2022	+1.00 / +1.95%	51.00	52.40	50.80	52.40	51.87	41.11	777,700
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

<<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