Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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