Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/11/2022	+0.25 / +1.23%	20.45	21.15	19.90	20.65	20.52	15.51	26,063,700
7/8/2022	+1.30 / +6.81%	19.30	20.40	19.30	20.40	20.12	15.32	30,335,700
7/7/2022	+0.10 / +0.53%	18.80	19.20	18.65	19.10	18.94	14.35	9,823,100
7/6/2022	-0.70 / -3.55%	19.20	19.80	18.90	19.00	19.29	14.27	15,464,800
7/5/2022	-0.50 / -2.48%	20.15	20.35	19.70	19.70	20.04	14.80	14,270,100
7/4/2022	+0.50 / +2.54%	20.05	20.60	19.95	20.20	20.35	15.17	19,912,000
7/1/2022	+0.90 / +4.79%	18.65	19.80	17.95	19.70	18.88	14.80	15,820,400
6/30/2022	-0.95 / -4.81%	19.70	19.85	18.80	18.80	19.37	14.12	13,292,100
6/29/2022	+0.15 / +0.77%	19.30	20.20	19.20	19.75	19.83	14.83	14,442,800
6/28/2022	-0.25 / -1.26%	19.90	19.95	19.45	19.60	19.70	14.72	13,504,500
6/27/2022	+1.25 / +6.72%	18.75	19.85	18.60	19.85	19.23	14.91	13,895,600
6/24/2022	+0.10 / +0.54%	18.40	19.10	18.35	18.60	18.72	13.97	11,929,000
6/23/2022	+0.80 / +4.52%	18.00	18.50	17.90	18.50	18.12	13.90	13,897,300
6/22/2022	+1.15 / +6.95%	17.70	17.70	17.50	17.70	17.69	13.29	11,892,500
6/21/2022	-0.90 / -4.69%	18.35	19.90	18.05	18.30	18.85	12.42	24,985,100
6/20/2022	-1.40 / -6.80%	20.65	21.30	19.20	19.20	19.77	13.03	18,264,500
6/17/2022	-1.55 / -7.00%	20.85	21.50	20.60	20.60	20.68	13.98	21,425,200
6/16/2022	-0.50 / -2.21%	23.40	23.40	21.95	22.15	22.83	15.03	13,693,900
6/15/2022	-1.70 / -6.98%	24.50	24.75	22.65	22.65	23.09	15.37	19,494,300
6/14/2022	-1.60 / -6.17%	25.40	25.70	24.15	24.35	24.86	16.52	18,196,100
6/13/2022	-1.90 / -6.82%	26.50	27.00	25.95	25.95	26.25	17.61	20,886,700
6/10/2022	-1.15 / -3.97%	28.60	29.00	27.85	27.85	28.48	18.90	15,762,200
6/9/2022	-0.30 / -1.02%	29.35	29.60	28.85	29.00	29.20	19.68	8,046,900
6/8/2022	+1.10 / +3.90%	28.50	29.75	28.20	29.30	29.01	19.88	15,160,100
6/7/2022	-0.80 / -2.76%	28.70	28.95	27.25	28.20	28.02	19.14	18,575,400
6/6/2022	-0.25 / -0.85%	29.55	29.90	28.80	29.00	29.32	19.68	13,164,700
6/3/2022	+0.25 / +0.86%	28.80	29.70	28.80	29.25	29.14	19.85	17,320,500
6/2/2022	-0.55 / -1.86%	29.60	30.20	28.80	29.00	29.61	19.68	19,231,800
6/1/2022	-0.10 / -0.34%	29.50	29.90	28.70	29.55	29.26	20.05	14,547,600
5/31/2022	-0.25 / -0.84%	29.40	30.05	29.00	29.65	29.56	20.12	18,384,500

<<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