Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/14/2018	-0.05 / -0.18%	27.85	28.20	27.35	27.80	27.73	9.84	1,181,590
11/13/2018	-0.45 / -1.59%	27.50	28.15	27.50	27.85	27.82	9.85	1,201,380
11/12/2018	+0.50 / +1.80%	27.50	28.30	27.30	28.30	27.82	10.01	1,881,680
11/9/2018	-0.85 / -2.97%	28.50	28.60	27.80	27.80	28.22	9.84	1,537,960
11/8/2018	+0.15 / +0.53%	29.00	29.00	28.65	28.65	28.83	10.14	1,772,080
11/7/2018	-0.10 / -0.35%	28.60	28.75	28.05	28.50	28.40	10.08	1,878,310
11/6/2018	-0.30 / -1.04%	29.10	29.20	28.60	28.60	28.97	10.12	2,317,980
11/5/2018	+0.10 / +0.35%	28.40	29.10	28.30	28.90	28.63	10.23	2,427,310
11/2/2018	+0.80 / +2.86%	28.25	29.00	28.10	28.80	28.59	10.19	3,377,100
11/1/2018	-0.65 / -2.27%	28.75	28.80	27.95	28.00	28.42	9.91	2,562,190
10/31/2018	+1.15 / +4.18%	28.00	28.80	27.85	28.65	28.32	10.14	2,968,880
10/30/2018	+0.10 / +0.36%	27.50	28.15	27.15	27.50	27.69	9.73	2,467,410
10/29/2018	-0.15 / -0.54%	27.50	27.55	27.10	27.40	27.37	9.70	1,971,190
10/26/2018	-0.45 / -1.61%	28.35	28.50	27.55	27.55	28.05	9.75	2,580,300
10/25/2018	-0.30 / -1.06%	26.50	28.20	26.50	28.00	27.47	9.91	4,181,970
10/24/2018	-0.70 / -2.41%	29.00	29.35	28.30	28.30	28.60	10.01	4,276,680
10/23/2018	-1.00 / -3.33%	29.50	29.80	28.55	29.00	29.15	10.26	4,707,910
10/22/2018	-0.15 / -0.50%	30.50	30.70	30.00	30.00	30.30	10.62	2,307,270
10/19/2018	-0.25 / -0.82%	29.90	30.50	29.70	30.15	30.05	10.67	2,307,550
10/18/2018	-0.40 / -1.30%	30.50	30.80	30.30	30.40	30.50	10.76	2,044,470
10/17/2018	+0.45 / +1.48%	30.90	30.95	30.60	30.80	30.78	10.90	2,565,980
10/16/2018	+0.05 / +0.17%	30.40	30.50	30.00	30.35	30.37	10.74	2,143,320
10/15/2018	-0.65 / -2.10%	30.95	30.95	30.15	30.30	30.50	10.72	1,845,760
10/12/2018	+0.60 / +1.98%	30.10	31.10	29.45	30.95	30.38	10.95	4,954,220
10/11/2018	-2.25 / -6.90%	31.20	31.90	30.35	30.35	30.58	10.74	9,927,880
10/10/2018	-0.05 / -0.15%	32.70	32.80	32.00	32.60	32.63	11.54	2,529,220
10/9/2018	+0.10 / +0.31%	32.55	32.80	32.45	32.65	32.57	11.55	1,334,060
10/8/2018	-0.05 / -0.15%	32.40	32.85	32.15	32.55	32.52	11.52	2,493,570
10/5/2018	-0.70 / -2.10%	33.00	33.30	32.60	32.60	33.00	11.54	3,497,780
10/4/2018	-0.05 / -0.15%	32.70	33.30	32.50	33.30	32.80	11.78	3,749,870

<<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