Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2022	-1.00 / -3.06%	32.05	32.70	31.65	31.65	31.99	27.14	29,500
3/25/2022	-0.30 / -0.91%	33.00	33.40	32.65	32.65	32.85	28.00	21,500
3/24/2022	-0.10 / -0.30%	33.10	33.10	32.50	32.95	32.65	28.26	24,900
3/23/2022	+0.05 / +0.15%	34.00	34.00	33.00	33.05	33.07	28.35	25,400
3/22/2022	+0.35 / +1.07%	32.90	33.45	32.80	33.00	33.00	28.30	15,700
3/21/2022	-0.80 / -2.39%	33.90	33.90	32.60	32.65	33.22	28.00	54,100
3/18/2022	-0.05 / -0.15%	33.50	34.20	33.30	33.45	33.58	28.69	17,600
3/17/2022	-0.90 / -2.62%	34.40	34.40	33.50	33.50	33.71	28.73	38,300
3/16/2022	0.00 / 0.00%	34.40	35.40	34.40	34.40	34.71	29.50	22,000
3/15/2022	+0.30 / +0.88%	35.60	35.60	33.80	34.40	34.54	29.50	15,000
3/14/2022	-2.00 / -5.54%	36.00	36.00	33.85	34.10	34.69	29.25	34,300
3/11/2022	+0.60 / +1.69%	35.55	37.00	35.50	36.10	36.27	30.96	38,700
3/10/2022	+2.30 / +6.93%	34.50	35.50	33.40	35.50	35.11	30.45	54,900
3/9/2022	-0.85 / -2.50%	33.70	34.70	32.15	33.20	33.30	28.47	58,600
3/8/2022	-1.45 / -4.08%	35.00	35.45	34.00	34.05	34.61	29.20	69,600
3/7/2022	-1.30 / -3.53%	36.70	36.70	35.05	35.50	35.53	30.45	57,000
3/4/2022	-0.10 / -0.27%	36.95	38.85	36.00	36.80	37.05	31.56	59,400
3/3/2022	+0.75 / +2.07%	34.20	38.60	34.20	36.90	36.81	31.65	93,600
3/2/2022	-2.70 / -6.95%	36.25	36.25	36.15	36.15	36.19	31.00	128,400
3/1/2022	-2.90 / -6.95%	44.65	44.65	38.85	38.85	41.28	33.32	297,700
2/28/2022	+2.70 / +6.91%	41.75	41.75	41.75	41.75	41.75	35.81	77,100
2/25/2022	+2.55 / +6.99%	39.05	39.05	39.05	39.05	39.05	33.49	76,200
2/24/2022	+2.35 / +6.88%	36.50	36.50	36.50	36.50	36.50	31.30	64,900
2/23/2022	+2.20 / +6.89%	34.15	34.15	34.15	34.15	34.15	29.29	58,100
2/22/2022	+2.05 / +6.86%	31.95	31.95	31.80	31.95	31.94	27.40	70,800
2/21/2022	+1.75 / +6.22%	28.35	29.90	28.35	29.90	29.27	25.64	93,400
2/18/2022	+0.45 / +1.62%	27.80	28.30	27.50	28.15	27.96	24.14	23,500
2/17/2022	+0.20 / +0.73%	27.80	28.00	27.55	27.70	27.82	23.76	8,000
2/16/2022	-0.65 / -2.31%	28.20	28.20	26.65	27.50	27.26	23.59	24,100
2/15/2022	-0.20 / -0.71%	28.90	28.90	28.00	28.15	28.37	24.14	12,900

<<Previous 30 days Next 30 days>>

VMD News

16/08	VMD: Change in personnel
08/08	VMD: Receiving resignation letter
07/08	VMD: Signing an audit service agreement
07/08	VMD: Approving auditor selection
30/07	VMD: Change in personnel

More News

Related Companies

	Volume	Price	Change
AGP	1,500	39.00	0.00%
BCP	0	11.70	0.00%
BIO	300	15.30	-15.00%
CDP	1,500	10.50	-1.87%
CNC	500	32.00	1.27%
DBD	443,400	48.70	-0.81%
DBM	0	25.50	0.00%
DBT	3,700	11.90	-0.83%
DCL	257,100	27.40	1.48%