Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/4/2018	-0.20 / -0.67%	29.50	29.75	29.25	29.45	29.50	10.42	2,144,650
12/3/2018	+1.15 / +4.04%	29.10	29.65	29.00	29.65	29.33	10.49	3,810,920
11/30/2018	+0.20 / +0.71%	28.25	28.50	28.15	28.50	28.36	10.08	1,080,940
11/29/2018	+0.10 / +0.35%	28.50	28.75	28.25	28.30	28.54	10.01	2,115,370
11/28/2018	+0.25 / +0.89%	27.95	28.20	27.75	28.20	27.92	9.98	1,561,150
11/27/2018	+0.15 / +0.54%	27.95	28.20	27.80	27.95	28.05	9.89	1,626,230
11/26/2018	-0.10 / -0.36%	27.70	27.95	27.70	27.80	27.83	9.84	1,112,650
11/23/2018	-0.75 / -2.62%	28.65	28.65	27.90	27.90	28.25	9.87	1,364,180

<<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