Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2023	+0.60 / +2.86%	21.15	21.65	20.85	21.60	21.14	16.22	17,924,900
1/30/2023	+0.05 / +0.24%	20.95	21.70	20.70	21.00	21.15	15.77	19,239,700
1/27/2023	-0.25 / -1.18%	21.50	21.60	20.85	20.95	21.14	15.74	19,460,600
1/19/2023	+0.65 / +3.16%	20.45	21.25	20.40	21.20	20.99	15.92	27,406,300
1/18/2023	+0.15 / +0.74%	20.50	21.00	20.30	20.55	20.64	15.44	19,367,400
1/17/2023	+1.00 / +5.15%	19.60	20.40	19.50	20.40	20.01	15.32	21,992,300
1/16/2023	+0.20 / +1.04%	19.30	19.50	19.10	19.40	19.31	14.57	7,494,600
1/13/2023	-0.10 / -0.52%	19.50	19.85	19.10	19.20	19.51	14.42	14,327,200
1/12/2023	0.00 / 0.00%	19.35	19.50	19.10	19.30	19.29	14.50	7,957,801
1/11/2023	+0.40 / +2.12%	19.05	19.75	19.05	19.30	19.39	14.50	13,973,900
1/10/2023	-0.10 / -0.53%	19.00	19.25	18.45	18.90	18.85	14.20	11,623,700
1/9/2023	+0.10 / +0.53%	19.10	19.35	18.85	19.00	19.09	14.27	9,711,500
1/6/2023	-0.40 / -2.07%	19.30	19.60	18.90	18.90	19.31	14.20	13,342,900
1/5/2023	+0.30 / +1.58%	19.15	19.35	18.70	19.30	19.05	14.50	13,309,500
1/4/2023	+0.10 / +0.53%	19.20	19.50	18.95	19.00	19.18	14.27	10,680,500
1/3/2023	+1.20 / +6.78%	17.80	18.90	17.80	18.90	18.63	14.20	18,046,200
12/30/2022	+0.10 / +0.57%	17.75	18.10	17.60	17.70	17.87	13.29	10,122,100
12/29/2022	-0.55 / -3.03%	18.00	18.25	17.60	17.60	17.92	13.22	8,747,600
12/28/2022	-0.05 / -0.27%	18.45	18.45	17.80	18.15	18.15	13.63	14,248,000
12/27/2022	+1.15 / +6.74%	17.00	18.20	17.00	18.20	17.63	13.67	15,493,000
12/26/2022	-1.25 / -6.83%	18.20	18.30	17.05	17.05	17.56	12.81	18,849,300
12/23/2022	-0.80 / -4.19%	19.00	19.10	18.25	18.30	18.56	13.75	11,363,200
12/22/2022	-0.20 / -1.04%	19.50	19.55	18.60	19.10	19.14	14.35	13,108,700
12/21/2022	-0.50 / -2.53%	20.20	20.20	18.45	19.30	19.18	14.50	26,446,400
12/20/2022	-0.70 / -3.41%	20.50	20.75	19.35	19.80	20.02	14.87	27,508,800
12/19/2022	0.00 / 0.00%	20.50	21.85	20.35	20.50	21.18	15.40	41,837,400
12/16/2022	+0.25 / +1.23%	20.00	20.60	20.00	20.50	20.43	15.40	21,559,000
12/15/2022	+0.15 / +0.75%	20.10	20.35	19.95	20.25	20.14	15.21	15,665,300
12/14/2022	-0.30 / -1.47%	21.00	21.00	20.10	20.10	20.46	15.10	20,801,200
12/13/2022	+1.25 / +6.53%	19.15	20.40	18.85	20.40	19.41	15.32	25,462,700

<<Previous 30 days Next 30 days>>

SSI News

08/11	SSI: Report Insider Transaction
08/11	SSI: Report affiliated person trade
06/11	SSI: Report affiliated person trade- Daiwa Securities Group Inc
06/11	SSI: Update new charter capital
05/11	SSI: Update charter with new charter capital