Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2017	+0.35 / +1.27%	27.65	28.15	27.60	27.85	27.96	9.56	6,370,700
12/18/2017	+0.40 / +1.48%	27.60	27.75	27.30	27.50	27.50	9.44	4,340,510
12/15/2017	+0.45 / +1.69%	26.90	27.40	26.45	27.10	26.92	9.30	4,526,560
12/14/2017	+0.45 / +1.72%	26.15	26.70	26.15	26.65	26.54	9.15	2,149,240
12/13/2017	-0.25 / -0.95%	26.45	26.60	25.95	26.20	26.29	8.99	3,583,760
12/12/2017	+0.65 / +2.52%	26.00	26.45	24.85	26.45	25.79	9.08	5,025,080
12/11/2017	-1.40 / -5.15%	26.90	27.10	25.80	25.80	26.49	8.86	4,164,300
12/8/2017	+0.10 / +0.37%	27.20	27.60	26.85	27.20	27.23	9.34	4,359,820
12/7/2017	-0.85 / -3.04%	27.95	28.00	26.90	27.10	27.28	9.30	5,725,010
12/6/2017	-0.25 / -0.89%	28.10	28.20	26.95	27.95	27.70	9.59	9,155,410
12/5/2017	-0.90 / -3.09%	29.00	29.10	28.00	28.20	28.62	9.68	6,972,920
12/4/2017	+1.55 / +5.63%	27.80	29.30	27.65	29.10	28.67	9.99	7,306,200
12/1/2017	+0.65 / +2.42%	26.95	27.90	26.85	27.55	27.42	9.46	6,656,170
11/30/2017	+0.30 / +1.13%	26.80	27.30	26.65	26.90	26.93	9.23	4,428,400
11/29/2017	+0.60 / +2.31%	27.00	27.50	26.60	26.60	26.92	9.13	7,156,470
11/28/2017	0.00 / 0.00%	26.20	26.20	25.70	26.00	25.92	8.92	3,815,360
11/27/2017	+0.50 / +1.96%	25.70	26.25	25.60	26.00	25.99	8.92	5,759,130
11/24/2017	0.00 / 0.00%	25.50	25.60	25.20	25.50	25.42	8.75	3,089,650
11/23/2017	+0.05 / +0.20%	25.65	25.85	25.30	25.50	25.64	8.75	4,410,900
11/22/2017	+0.35 / +1.39%	25.20	25.60	25.10	25.45	25.33	8.74	4,509,450
11/21/2017	+0.50 / +2.03%	24.65	25.50	24.65	25.10	25.04	8.62	9,166,290
11/20/2017	+0.10 / +0.41%	24.40	24.80	24.35	24.60	24.60	8.44	2,020,940
11/17/2017	-0.10 / -0.41%	24.70	24.80	24.25	24.50	24.55	8.41	3,145,030
11/16/2017	+0.35 / +1.44%	24.10	24.60	24.00	24.60	24.42	8.44	3,823,680
11/15/2017	-0.05 / -0.21%	24.00	24.40	24.00	24.25	24.30	8.32	2,064,670
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

<<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