Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2021	-1.00 / -1.87%	53.10	53.70	52.50	52.50	52.95	35.63	12,291,900
12/20/2021	+1.00 / +1.90%	52.50	54.50	52.10	53.50	53.62	36.30	19,193,400
12/17/2021	+1.60 / +3.14%	51.00	52.90	50.90	52.50	51.87	35.63	16,255,700
12/16/2021	-0.80 / -1.55%	51.90	52.00	50.50	50.90	51.02	34.54	29,295,200
12/15/2021	-1.00 / -1.90%	52.50	53.10	51.70	51.70	52.26	35.08	14,020,500
12/14/2021	-0.70 / -1.31%	53.30	53.90	52.60	52.70	53.09	35.76	14,645,000
12/13/2021	+0.40 / +0.75%	53.20	54.00	52.30	53.40	53.10	36.24	15,527,800
12/10/2021	-0.80 / -1.49%	53.70	53.80	52.60	53.00	53.15	35.97	13,984,900
12/9/2021	+2.00 / +3.86%	51.00	53.80	51.00	53.80	52.10	36.51	16,495,800
12/8/2021	-0.40 / -0.77%	52.50	52.90	51.80	51.80	52.25	35.15	13,008,700
12/7/2021	+1.20 / +2.35%	52.00	52.50	50.80	52.20	51.64	35.42	16,424,100
12/6/2021	+0.50 / +0.99%	50.60	52.30	49.00	51.00	50.96	34.61	31,273,800
12/3/2021	-3.50 / -6.48%	54.10	54.40	50.50	50.50	52.40	34.27	44,970,900
12/2/2021	-1.20 / -2.17%	55.00	55.80	54.00	54.00	54.95	36.64	21,243,400
12/1/2021	-0.70 / -1.25%	55.50	56.20	54.10	55.20	55.21	37.46	23,447,800
11/30/2021	+0.60 / +1.08%	56.80	57.70	55.00	55.90	56.21	37.93	26,481,649
11/29/2021	+1.80 / +3.36%	52.50	55.40	52.50	55.30	53.83	37.53	29,749,300
11/26/2021	-1.50 / -2.73%	54.70	55.40	53.00	53.50	54.30	36.30	30,833,000
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

<<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