Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2019	+0.20 / +0.95%	21.15	21.40	21.15	21.35	21.29	7.89	1,266,930
10/29/2019	-0.10 / -0.47%	21.25	21.40	21.15	21.15	21.29	7.82	1,162,360
10/28/2019	-0.05 / -0.23%	21.50	21.65	21.25	21.25	21.41	7.86	1,507,540
10/25/2019	0.00 / 0.00%	21.30	21.45	21.25	21.30	21.35	7.87	1,154,870
10/24/2019	+0.50 / +2.40%	20.90	21.30	20.85	21.30	21.06	7.87	1,494,400
10/23/2019	-0.10 / -0.48%	20.85	21.00	20.80	20.80	20.91	7.69	995,320
10/22/2019	+0.10 / +0.48%	20.90	20.95	20.65	20.90	20.80	7.73	1,056,960
10/21/2019	-0.30 / -1.42%	20.90	21.00	20.80	20.80	20.89	7.69	1,514,210
10/18/2019	-0.25 / -1.17%	21.30	21.50	21.10	21.10	21.29	7.80	1,328,920
10/17/2019	-0.20 / -0.93%	21.55	21.55	21.30	21.35	21.42	7.89	1,092,380
10/16/2019	-0.05 / -0.23%	21.70	21.70	21.50	21.55	21.61	7.97	1,440,600
10/15/2019	-0.15 / -0.69%	21.85	21.85	21.55	21.60	21.67	7.98	1,175,550
10/14/2019	+0.45 / +2.11%	21.50	21.90	21.50	21.75	21.67	8.04	2,618,430
10/11/2019	0.00 / 0.00%	21.35	21.40	21.20	21.30	21.30	7.87	1,868,890
10/10/2019	0.00 / 0.00%	21.30	21.50	21.25	21.30	21.37	7.87	1,479,760
10/9/2019	-0.10 / -0.47%	21.50	21.60	21.20	21.30	21.37	7.87	1,684,100
10/8/2019	+0.30 / +1.42%	21.05	21.55	21.05	21.40	21.27	7.91	5,128,980
10/7/2019	-0.50 / -2.31%	21.65	21.80	21.10	21.10	21.41	7.80	1,810,860
10/4/2019	-1.80 / -7.69%	22.80	22.80	21.60	21.60	22.24	7.98	3,641,800
10/3/2019	0.00 / 0.00%	23.15	23.50	23.00	23.40	23.28	8.28	6,061,970
10/2/2019	+0.25 / +1.08%	23.10	23.70	23.00	23.40	23.41	8.28	3,730,500
10/1/2019	+0.15 / +0.65%	22.90	23.20	22.85	23.15	23.02	8.19	3,863,990
9/30/2019	-0.20 / -0.86%	23.35	23.40	22.95	23.00	23.18	8.14	2,912,720
9/27/2019	+0.55 / +2.43%	22.75	23.25	22.60	23.20	22.95	8.21	4,052,950
9/26/2019	+1.00 / +4.62%	21.80	22.65	21.80	22.65	22.20	8.01	6,380,250
9/25/2019	0.00 / 0.00%	21.60	21.75	21.45	21.65	21.56	7.66	1,518,500
9/24/2019	+0.30 / +1.41%	21.35	21.95	21.30	21.65	21.62	7.66	2,397,510
9/23/2019	-0.10 / -0.47%	21.60	21.65	21.35	21.35	21.49	7.55	1,513,730
9/20/2019	-0.30 / -1.38%	21.80	21.80	21.35	21.45	21.53	7.59	3,372,950
9/19/2019	+0.15 / +0.69%	21.75	21.75	21.40	21.75	21.55	7.70	1,475,040

<<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