Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/18/2022	-0.55 / -2.00%	27.50	27.50	26.00	26.95	26.52	23.11	16,400
4/15/2022	-1.00 / -3.51%	28.50	28.60	27.50	27.50	27.79	23.59	14,600
4/14/2022	-0.50 / -1.72%	28.55	29.00	27.85	28.50	28.44	24.44	17,300
4/13/2022	+0.10 / +0.35%	29.35	29.70	29.00	29.00	29.10	24.87	9,200
4/12/2022	-0.60 / -2.03%	31.00	31.00	27.45	28.90	28.23	24.79	24,900
4/8/2022	-1.20 / -3.91%	30.70	31.90	29.50	29.50	29.99	25.30	22,200
4/7/2022	+0.20 / +0.66%	30.60	31.80	30.40	30.70	30.77	26.33	13,700
4/6/2022	-1.20 / -3.79%	31.70	32.00	29.55	30.50	30.35	26.16	15,300
4/5/2022	-0.30 / -0.94%	32.00	32.00	31.70	31.70	31.84	27.19	19,700
4/4/2022	+0.25 / +0.79%	31.80	32.20	31.75	32.00	31.96	27.45	22,100
4/1/2022	+0.15 / +0.47%	32.40	32.40	30.60	31.75	31.67	27.23	5,400
3/31/2022	-0.55 / -1.71%	32.50	32.50	31.55	31.60	31.78	27.10	15,200
3/30/2022	-0.50 / -1.53%	31.75	32.50	31.75	32.15	32.00	27.57	14,000
3/29/2022	+1.00 / +3.16%	31.65	32.65	31.65	32.65	32.33	28.00	25,500
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

<<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%