Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2019	-0.20 / -1.03%	19.50	19.55	19.20	19.20	19.38	7.10	1,035,860
12/12/2019	+0.40 / +2.11%	19.15	19.40	18.95	19.40	19.13	7.17	1,480,900
12/11/2019	-0.20 / -1.04%	19.15	19.30	18.75	19.00	19.00	7.02	1,402,910
12/10/2019	-0.40 / -2.04%	19.60	19.60	19.10	19.20	19.31	7.10	1,237,160
12/9/2019	+0.10 / +0.51%	19.50	19.85	19.45	19.60	19.68	7.25	842,290
12/6/2019	-0.10 / -0.51%	19.65	19.70	19.50	19.50	19.59	7.21	606,440
12/5/2019	-0.20 / -1.01%	19.90	20.00	19.60	19.60	19.82	7.25	718,100
12/4/2019	+0.50 / +2.59%	19.35	19.80	19.30	19.80	19.55	7.32	1,058,620
12/3/2019	-0.20 / -1.03%	19.25	19.60	19.25	19.30	19.43	7.13	1,208,130
12/2/2019	-0.30 / -1.52%	19.80	19.95	19.50	19.50	19.74	7.21	1,531,820
11/29/2019	-0.05 / -0.25%	19.85	19.95	19.80	19.80	19.86	7.32	1,003,800
11/28/2019	0.00 / 0.00%	19.90	20.00	19.75	19.85	19.86	7.34	1,132,110
11/27/2019	-0.15 / -0.75%	20.10	20.10	19.85	19.85	19.98	7.34	1,816,170
11/26/2019	-0.25 / -1.23%	20.30	20.40	20.00	20.00	20.20	7.39	1,658,300
11/25/2019	+0.15 / +0.75%	20.20	20.30	20.05	20.25	20.17	7.49	954,610
11/22/2019	-0.30 / -1.47%	20.60	20.65	20.05	20.10	20.25	7.43	1,895,590
11/21/2019	-0.50 / -2.39%	20.90	20.90	20.40	20.40	20.64	7.54	2,183,430
11/20/2019	-0.20 / -0.95%	21.15	21.15	20.90	20.90	20.99	7.73	1,248,390
11/19/2019	+0.10 / +0.48%	21.00	21.25	21.00	21.10	21.10	7.80	904,070
11/18/2019	-0.10 / -0.47%	21.15	21.20	20.95	21.00	21.03	7.76	1,089,630
11/15/2019	-0.35 / -1.63%	21.40	21.45	21.10	21.10	21.23	7.80	1,624,740
11/14/2019	-0.20 / -0.92%	21.60	21.70	21.30	21.45	21.49	7.93	1,586,090
11/13/2019	0.00 / 0.00%	21.70	21.75	21.50	21.65	21.65	8.00	1,294,780
11/12/2019	-0.05 / -0.23%	21.70	21.90	21.65	21.65	21.75	8.00	1,526,400
11/11/2019	-0.35 / -1.59%	22.05	22.05	21.70	21.70	21.88	8.02	1,804,140
11/8/2019	0.00 / 0.00%	22.25	22.30	21.95	22.05	22.12	8.15	3,668,020
11/7/2019	+0.35 / +1.61%	21.70	22.20	21.65	22.05	21.92	8.15	3,089,090
11/6/2019	-0.10 / -0.46%	21.80	21.85	21.65	21.70	21.76	8.02	1,695,130
11/5/2019	+0.05 / +0.23%	21.85	21.95	21.75	21.80	21.81	8.06	2,130,290
11/4/2019	+0.25 / +1.16%	21.60	21.85	21.55	21.75	21.75	8.04	3,298,180

<<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