Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/15/2020	0.00 / 0.00%	18.45	18.45	18.30	18.40	18.39	6.80	830,260
1/14/2020	+0.10 / +0.55%	18.30	18.45	18.25	18.40	18.37	6.80	1,066,740
1/13/2020	0.00 / 0.00%	18.20	18.50	18.20	18.30	18.38	6.76	1,169,700
1/10/2020	+0.35 / +1.95%	18.00	18.35	17.90	18.30	18.11	6.76	2,067,400
1/9/2020	+0.20 / +1.13%	17.95	18.05	17.85	17.95	17.94	6.64	1,149,130
1/8/2020	-0.50 / -2.74%	18.05	18.10	17.55	17.75	17.90	6.56	2,622,960
1/7/2020	+0.05 / +0.27%	18.20	18.30	18.15	18.25	18.22	6.75	643,090
1/6/2020	-0.05 / -0.27%	18.15	18.30	18.05	18.20	18.19	6.73	1,348,120
1/3/2020	-0.15 / -0.82%	18.50	18.60	18.15	18.25	18.36	6.75	703,890
1/2/2020	+0.35 / +1.94%	18.10	18.40	18.05	18.40	18.23	6.80	991,450
12/31/2019	-0.10 / -0.55%	18.15	18.20	18.05	18.05	18.10	6.67	1,092,400
12/30/2019	+0.05 / +0.28%	18.30	18.45	18.10	18.15	18.24	6.71	1,117,990
12/27/2019	-0.15 / -0.82%	18.15	18.25	18.05	18.10	18.12	6.69	1,253,730
12/26/2019	+0.05 / +0.27%	18.15	18.30	18.10	18.25	18.19	6.75	712,470
12/25/2019	-0.15 / -0.82%	18.35	18.35	18.15	18.20	18.27	6.73	915,210
12/24/2019	0.00 / 0.00%	18.30	18.45	18.20	18.35	18.29	6.78	1,138,570
12/23/2019	+0.05 / +0.27%	18.30	18.50	18.30	18.35	18.37	6.78	1,083,840
12/20/2019	+0.20 / +1.10%	18.20	18.45	18.10	18.30	18.28	6.76	1,377,840
12/19/2019	-0.30 / -1.63%	18.40	18.60	18.10	18.10	18.32	6.69	1,507,720
12/18/2019	-0.25 / -1.34%	18.75	18.85	18.40	18.40	18.62	6.80	1,663,110
12/17/2019	-0.40 / -2.10%	19.10	19.15	18.65	18.65	18.86	6.89	1,863,810
12/16/2019	-0.15 / -0.78%	19.20	19.30	19.00	19.05	19.13	7.04	1,048,710
12/13/2019	-0.20 / -1.03%	19.50	19.55	19.20	19.20	19.38	7.10	1,035,860
12/12/2019	+0.40 / +2.11%	19.15	19.40	18.95	19.40	19.13	7.17	1,480,900
12/11/2019	-0.20 / -1.04%	19.15	19.30	18.75	19.00	19.00	7.02	1,402,910
12/10/2019	-0.40 / -2.04%	19.60	19.60	19.10	19.20	19.31	7.10	1,237,160
12/9/2019	+0.10 / +0.51%	19.50	19.85	19.45	19.60	19.68	7.25	842,290
12/6/2019	-0.10 / -0.51%	19.65	19.70	19.50	19.50	19.59	7.21	606,440
12/5/2019	-0.20 / -1.01%	19.90	20.00	19.60	19.60	19.82	7.25	718,100
12/4/2019	+0.50 / +2.59%	19.35	19.80	19.30	19.80	19.55	7.32	1,058,620

<<Previous 30 days Next 30 days>>

SSI News

25/11	SSI: Report affiliated person trade
25/11	SSI: Reult of share public offering
25/11	SSI: Receiving Decision on administrative penalties for tax violations
25/11	SSI: Change of outstanding voting shares
25/11	SSI: Approval for the result of share public offering