Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2017	+0.25 / +1.04%	24.20	24.50	23.75	24.30	24.13	8.34	2,988,570
11/13/2017	+0.75 / +3.22%	23.30	24.05	23.15	24.05	23.70	8.26	3,562,920
11/10/2017	-0.05 / -0.21%	23.25	23.45	23.15	23.30	23.32	8.00	1,729,980
11/9/2017	+0.30 / +1.30%	23.10	23.45	23.10	23.35	23.32	8.01	2,422,140
11/8/2017	+0.05 / +0.22%	23.00	23.10	22.90	23.05	23.01	7.91	1,688,320
11/7/2017	-0.10 / -0.43%	23.20	23.20	22.90	23.00	23.05	7.89	1,751,460
11/6/2017	+0.30 / +1.32%	22.80	23.10	22.80	23.10	22.96	7.93	1,455,830
11/3/2017	+0.25 / +1.11%	22.50	22.80	22.50	22.80	22.62	7.83	1,485,690
11/2/2017	+0.35 / +1.58%	22.50	23.00	22.40	22.55	22.67	7.74	4,480,030
11/1/2017	-0.40 / -1.77%	22.60	22.70	21.90	22.20	22.17	7.62	4,818,180
10/31/2017	-0.25 / -1.09%	22.80	23.00	22.60	22.60	22.80	7.76	2,370,130
10/30/2017	-0.35 / -1.51%	23.30	23.40	22.85	22.85	23.04	7.84	2,989,480
10/27/2017	0.00 / 0.00%	23.00	23.20	22.90	23.20	23.06	7.96	1,703,920
10/26/2017	-0.20 / -0.85%	23.40	23.50	22.80	23.20	23.06	7.96	3,117,300
10/25/2017	+0.05 / +0.21%	23.60	23.60	23.35	23.40	23.48	8.03	1,940,490
10/24/2017	-0.25 / -1.06%	23.65	23.75	23.35	23.35	23.51	8.01	3,195,190
10/23/2017	-0.70 / -2.88%	24.20	24.20	23.60	23.60	23.94	8.10	5,144,710
10/20/2017	-0.20 / -0.82%	24.50	24.75	24.30	24.30	24.49	8.34	2,888,670
10/19/2017	-0.35 / -1.41%	24.90	25.00	24.50	24.50	24.73	8.41	2,615,570
10/18/2017	+0.05 / +0.20%	25.00	25.25	24.85	24.85	25.13	8.53	7,804,940
10/17/2017	+0.40 / +1.64%	24.40	24.80	24.35	24.80	24.60	8.51	2,695,250
10/16/2017	+0.05 / +0.21%	24.35	24.45	24.30	24.40	24.37	8.38	1,871,810
10/13/2017	0.00 / 0.00%	24.30	24.40	24.20	24.35	24.31	8.36	1,736,550
10/12/2017	-0.35 / -1.42%	24.70	24.80	24.35	24.35	24.55	8.36	2,597,430
10/11/2017	+0.15 / +0.61%	24.80	24.85	24.60	24.70	24.74	8.48	3,114,990
10/10/2017	-0.20 / -0.81%	24.70	24.70	24.45	24.55	24.54	8.43	2,815,450
10/9/2017	-0.80 / -3.13%	25.00	25.05	24.75	24.75	24.86	8.50	3,984,240
10/6/2017	0.00 / 0.00%	25.60	25.80	25.50	25.55	25.60	8.43	2,821,950
10/5/2017	+0.45 / +1.79%	25.20	25.65	25.10	25.55	25.47	8.43	3,695,800
10/4/2017	+0.20 / +0.80%	24.90	25.10	24.80	25.10	24.94	8.28	1,586,090

<<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