Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2019	-0.55 / -2.14%	25.75	25.80	25.15	25.20	25.45	8.92	1,852,510
1/16/2019	-0.25 / -0.96%	26.05	26.10	25.65	25.75	25.89	9.11	1,489,160
1/15/2019	+0.20 / +0.78%	25.80	26.05	25.75	26.00	25.91	9.20	995,860
1/14/2019	-0.35 / -1.34%	26.20	26.20	25.80	25.80	25.98	9.13	776,770
1/11/2019	+0.60 / +2.35%	25.70	26.30	25.70	26.15	26.09	9.25	2,070,470
1/10/2019	-0.20 / -0.78%	25.70	25.95	25.55	25.55	25.75	9.04	1,212,750
1/9/2019	+0.05 / +0.19%	26.00	26.10	25.70	25.75	25.88	9.11	1,650,530
1/8/2019	-0.35 / -1.34%	26.15	26.15	25.65	25.70	25.81	9.09	1,556,960
1/7/2019	+0.05 / +0.19%	26.80	26.80	26.05	26.05	26.33	9.22	735,500
1/4/2019	0.00 / 0.00%	26.00	26.20	25.45	26.00	25.86	9.20	1,232,910
1/3/2019	-0.50 / -1.89%	26.50	26.50	25.75	26.00	26.04	9.20	1,672,220
1/2/2019	-0.15 / -0.56%	26.70	26.90	26.25	26.50	26.59	9.38	1,216,350
12/28/2018	-0.35 / -1.30%	27.00	27.10	26.60	26.65	26.80	9.43	1,418,830
12/27/2018	+0.35 / +1.31%	27.20	27.45	27.00	27.00	27.20	9.55	1,206,330
12/26/2018	-0.20 / -0.74%	26.80	27.10	26.60	26.65	26.82	9.43	1,110,080
12/25/2018	-0.15 / -0.56%	26.45	26.90	25.80	26.85	26.31	9.50	2,827,250
12/24/2018	-0.85 / -3.05%	27.80	28.00	26.90	27.00	27.38	9.55	2,087,580
12/21/2018	-0.30 / -1.07%	28.00	28.00	27.85	27.85	27.89	9.85	1,345,330
12/20/2018	+0.05 / +0.18%	28.05	28.50	27.95	28.15	28.14	9.96	1,555,030
12/19/2018	-0.10 / -0.35%	28.45	28.45	27.90	28.10	28.10	9.94	1,569,430
12/18/2018	-0.35 / -1.23%	27.80	28.55	27.80	28.20	28.15	9.98	2,175,390
12/17/2018	-0.75 / -2.56%	29.10	29.25	28.55	28.55	28.97	10.10	1,867,120
12/14/2018	-0.40 / -1.35%	29.40	29.65	29.30	29.30	29.46	10.37	1,195,470
12/13/2018	+0.05 / +0.17%	29.80	30.00	29.70	29.70	29.84	10.51	1,958,870
12/12/2018	+0.50 / +1.72%	29.35	29.65	29.20	29.65	29.45	10.49	947,590
12/11/2018	-0.10 / -0.34%	29.25	29.40	29.05	29.15	29.21	10.31	850,740
12/10/2018	-0.40 / -1.35%	29.30	29.50	29.25	29.25	29.32	10.35	1,061,320
12/7/2018	+0.25 / +0.85%	29.50	29.90	29.50	29.65	29.69	10.49	2,214,580
12/6/2018	-0.10 / -0.34%	29.40	29.60	29.30	29.40	29.42	10.40	2,552,240
12/5/2018	+0.05 / +0.17%	29.10	29.60	29.00	29.50	29.21	10.44	3,023,510

<<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