Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2021	-1.70 / -5.04%	33.45	33.60	31.60	32.00	32.50	14.60	10,631,800
1/25/2021	-0.05 / -0.15%	33.20	34.55	32.90	33.70	33.26	15.37	12,151,400
1/22/2021	-0.80 / -2.32%	34.30	34.70	33.40	33.75	34.00	15.39	11,501,200
1/21/2021	+1.25 / +3.75%	33.40	35.00	33.00	34.55	33.70	15.76	13,084,500
1/20/2021	-0.50 / -1.48%	34.20	34.50	31.55	33.30	33.10	15.19	14,483,300
1/19/2021	-2.50 / -6.89%	35.80	36.35	33.80	33.80	34.75	15.42	21,996,880
1/18/2021	-0.65 / -1.76%	36.95	36.95	36.05	36.30	36.45	16.56	11,612,500
1/15/2021	+1.60 / +4.53%	35.80	37.25	35.45	36.95	36.20	16.85	14,678,600
1/14/2021	+1.85 / +5.52%	33.50	35.80	33.00	35.35	34.34	16.12	22,844,000
1/13/2021	-0.60 / -1.76%	34.50	34.50	33.40	33.50	33.68	15.28	9,799,200
1/12/2021	+0.55 / +1.64%	33.20	34.50	32.50	34.10	33.62	15.55	16,390,400
1/11/2021	-0.60 / -1.76%	34.10	34.20	33.05	33.55	33.55	15.30	13,516,100
1/8/2021	-0.25 / -0.73%	34.90	34.90	33.55	34.15	34.33	15.58	11,504,900
1/7/2021	+0.40 / +1.18%	34.50	34.60	33.55	34.40	33.93	15.69	13,926,200
1/6/2021	+0.25 / +0.74%	34.20	34.95	33.00	34.00	34.40	15.51	10,370,000
1/5/2021	-0.05 / -0.15%	33.25	34.10	33.10	33.75	33.77	15.39	8,624,800
1/4/2021	+0.70 / +2.11%	34.50	34.60	33.80	33.80	34.19	15.42	9,075,100
12/31/2020	+1.60 / +5.08%	31.50	33.45	31.45	33.10	32.32	15.10	9,645,420
12/30/2020	-0.20 / -0.63%	31.40	31.95	31.00	31.50	31.55	14.37	10,530,310
12/29/2020	-0.30 / -0.94%	31.50	32.15	31.10	31.70	31.70	14.46	13,130,020
12/28/2020	+1.70 / +5.61%	31.70	32.25	31.10	32.00	31.93	14.60	12,626,470
12/25/2020	+1.95 / +6.88%	28.00	30.30	27.65	30.30	29.60	13.82	16,058,740
12/24/2020	-0.45 / -1.56%	28.70	28.80	26.80	28.35	27.71	12.93	15,980,040
12/23/2020	-0.80 / -2.70%	29.35	29.40	28.50	28.80	28.96	13.14	14,119,960
12/22/2020	+0.95 / +3.32%	29.00	29.95	28.45	29.60	29.22	13.50	12,703,350
12/21/2020	+1.85 / +6.90%	27.40	28.65	27.20	28.65	28.37	13.07	14,148,330
12/18/2020	+1.75 / +6.99%	25.40	26.80	25.15	26.80	26.07	12.22	14,808,270
12/17/2020	0.00 / 0.00%	24.80	25.60	24.60	25.05	25.06	11.43	13,369,050
12/16/2020	-0.45 / -1.76%	25.60	25.80	25.00	25.05	25.40	11.43	14,443,400
12/15/2020	+0.35 / +1.39%	24.80	26.10	24.80	25.50	25.43	11.63	15,342,550

<<Previous 30 days Next 30 days>>

SSI News

11:11	SSI: Report affiliated person trade
11:01	SSI: Reult of share public offering
11:00	SSI: Receiving Decision on administrative penalties for tax violations
10:59	SSI: Change of outstanding voting shares
10:59	SSI: Approval for the result of share public offering