Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2021	+1.80 / +3.38%	53.30	55.50	52.80	55.00	54.27	37.32	25,612,300
11/24/2021	+1.20 / +2.31%	53.00	54.40	52.70	53.20	53.39	36.10	23,417,200
11/23/2021	+3.40 / +7.00%	48.30	52.00	47.90	52.00	49.61	35.29	37,416,800
11/22/2021	+0.10 / +0.21%	48.50	49.90	47.90	48.60	48.95	32.98	20,307,500
11/19/2021	-0.55 / -1.12%	50.00	50.80	45.70	48.50	49.34	32.91	31,426,500
11/18/2021	+3.20 / +6.98%	48.40	49.05	47.00	49.05	48.66	33.29	41,258,900
11/17/2021	+1.10 / +2.46%	44.80	46.25	44.60	45.85	45.66	31.11	19,988,000
11/16/2021	-1.05 / -2.29%	45.20	45.85	44.50	44.75	45.19	30.37	16,441,800
11/15/2021	+1.20 / +2.69%	45.50	46.80	45.10	45.80	46.00	31.08	28,478,000
11/12/2021	+0.45 / +1.02%	44.40	45.20	44.05	44.60	44.52	30.27	12,309,600
11/11/2021	-0.55 / -1.23%	44.75	45.50	43.25	44.15	44.17	29.96	24,936,000
11/10/2021	+0.40 / +0.90%	44.50	45.70	44.30	44.70	45.08	30.33	19,738,700
11/9/2021	-0.20 / -0.45%	44.50	44.80	43.80	44.30	44.23	30.06	16,226,600
11/8/2021	+1.60 / +3.73%	43.30	44.95	43.10	44.50	44.05	30.20	32,620,700
11/5/2021	-0.10 / -0.23%	43.30	43.40	42.80	42.90	43.04	29.11	14,316,300
11/4/2021	+1.30 / +3.12%	41.80	43.90	41.70	43.00	43.05	29.18	25,839,200
11/3/2021	-0.65 / -1.53%	42.75	42.85	41.40	41.70	42.21	28.30	19,070,100
11/2/2021	+0.95 / +2.29%	41.50	42.50	41.40	42.35	42.07	28.74	18,597,700
11/1/2021	+0.90 / +2.22%	40.60	41.80	40.50	41.40	41.22	28.09	23,755,600
10/29/2021	-0.30 / -0.74%	40.85	41.00	40.20	40.50	40.61	27.48	11,708,600
10/28/2021	+0.40 / +0.99%	40.50	41.40	40.25	40.80	40.90	27.69	13,268,500
10/27/2021	+1.60 / +4.12%	39.00	40.50	38.90	40.40	39.78	27.42	12,392,900
10/26/2021	+0.50 / +1.31%	38.30	38.85	38.00	38.80	38.49	26.33	8,808,900
10/25/2021	-0.90 / -2.30%	39.00	39.10	38.10	38.30	38.60	25.99	15,456,100
10/22/2021	-0.50 / -1.26%	39.70	39.95	39.05	39.20	39.45	26.60	13,207,400
10/21/2021	-0.60 / -1.49%	40.40	40.45	39.70	39.70	39.94	26.94	10,218,000
10/20/2021	-0.60 / -1.47%	40.90	40.95	39.90	40.30	40.42	27.35	13,547,800
10/19/2021	+0.05 / +0.12%	41.00	41.70	40.80	40.90	41.32	27.75	8,862,700
10/18/2021	+0.10 / +0.25%	40.75	41.60	40.25	40.85	40.81	27.72	11,323,100
10/15/2021	-0.25 / -0.61%	41.20	41.40	40.70	40.75	40.99	27.65	6,386,300

<<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