Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2023	-0.15 / -0.75%	20.15	20.30	19.85	19.85	20.12	14.91	14,536,400
3/21/2023	+0.50 / +2.56%	19.70	20.00	19.35	20.00	19.63	15.02	17,582,200
3/20/2023	-0.80 / -3.94%	20.20	20.25	19.50	19.50	19.82	14.65	18,848,100
3/17/2023	+0.15 / +0.74%	20.40	20.50	20.05	20.30	20.25	15.25	19,336,900
3/16/2023	-0.20 / -0.98%	20.20	20.65	20.15	20.15	20.34	15.13	20,090,700
3/15/2023	+1.30 / +6.82%	19.65	20.35	19.50	20.35	20.11	15.29	28,523,900
3/14/2023	-0.60 / -3.05%	19.65	19.70	19.00	19.05	19.30	14.31	15,301,900
3/13/2023	-0.15 / -0.76%	19.55	19.95	19.20	19.65	19.58	14.76	20,605,900
3/10/2023	0.00 / 0.00%	19.55	19.85	19.45	19.80	19.65	14.87	13,596,000
3/9/2023	0.00 / 0.00%	19.80	20.10	19.75	19.80	19.92	14.87	17,709,900
3/8/2023	+0.40 / +2.06%	19.10	19.80	19.00	19.80	19.45	14.87	14,927,300
3/7/2023	+0.65 / +3.47%	19.00	19.50	18.80	19.40	19.19	14.57	16,457,800
3/6/2023	+0.30 / +1.63%	18.85	19.20	18.75	18.75	18.97	14.08	10,397,100
3/3/2023	-0.20 / -1.07%	18.85	18.85	18.45	18.45	18.62	13.86	8,259,900
3/2/2023	-0.30 / -1.58%	19.00	19.10	18.65	18.65	18.88	14.01	5,505,700
3/1/2023	+0.70 / +3.84%	18.30	19.00	18.15	18.95	18.56	14.23	11,937,700
2/28/2023	0.00 / 0.00%	18.60	18.75	18.20	18.25	18.42	13.71	12,323,400
2/27/2023	-0.75 / -3.95%	18.80	18.90	18.25	18.25	18.52	13.71	14,934,700
2/24/2023	-0.70 / -3.55%	19.75	19.75	19.00	19.00	19.24	14.27	8,161,400
2/23/2023	+0.40 / +2.07%	19.30	19.70	18.80	19.70	19.17	14.80	18,176,400
2/22/2023	-1.15 / -5.62%	20.20	20.40	19.30	19.30	19.94	14.50	24,351,000
2/21/2023	-0.30 / -1.45%	20.80	20.95	20.45	20.45	20.68	15.36	14,923,900
2/20/2023	+1.30 / +6.68%	19.45	20.75	19.40	20.75	20.20	15.59	23,655,300
2/17/2023	-0.05 / -0.26%	19.45	19.65	19.20	19.45	19.41	14.61	9,046,800
2/16/2023	+0.40 / +2.09%	19.30	19.50	19.15	19.50	19.38	14.65	9,848,100
2/15/2023	+0.20 / +1.06%	18.90	19.35	18.80	19.10	19.13	14.35	10,664,500
2/14/2023	+0.40 / +2.16%	18.75	18.90	18.50	18.90	18.74	14.20	6,390,800
2/13/2023	-0.50 / -2.63%	18.95	19.00	18.15	18.50	18.52	13.90	11,480,100
2/10/2023	-0.35 / -1.81%	19.35	19.60	18.85	19.00	19.14	14.27	10,258,000
2/9/2023	-0.15 / -0.77%	19.45	19.75	19.30	19.35	19.53	14.53	7,434,300

<<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