Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2018	+0.95 / +2.78%	34.50	35.60	34.35	35.10	35.04	12.05	5,587,150
2/13/2018	+0.55 / +1.64%	33.80	34.50	33.80	34.15	34.13	11.72	3,788,310
2/12/2018	+2.00 / +6.33%	32.70	33.60	32.40	33.60	32.94	11.53	4,601,160
2/9/2018	0.00 / 0.00%	29.90	31.60	29.90	31.60	30.72	10.85	5,374,370
2/8/2018	-1.40 / -4.24%	32.20	33.00	31.60	31.60	32.31	10.85	2,490,480
2/7/2018	+1.80 / +5.77%	33.20	33.35	32.60	33.00	33.12	11.33	5,470,150
2/6/2018	-1.45 / -4.44%	30.40	32.30	30.40	31.20	30.61	10.71	12,313,040
2/5/2018	-2.45 / -6.98%	34.40	34.70	32.65	32.65	33.53	11.21	9,705,070
2/2/2018	+0.55 / +1.59%	34.80	35.35	34.50	35.10	34.91	12.05	3,659,790
2/1/2018	+0.45 / +1.32%	35.00	35.50	34.10	34.55	34.73	11.86	6,939,490
1/31/2018	-2.40 / -6.58%	36.50	36.95	34.10	34.10	35.84	11.70	7,704,310
1/30/2018	-0.10 / -0.27%	35.60	36.65	35.50	36.50	35.90	12.53	8,711,900
1/29/2018	+1.30 / +3.68%	35.60	37.10	35.20	36.60	36.20	12.56	5,149,430
1/26/2018	-0.10 / -0.28%	35.70	36.30	34.50	35.30	35.37	12.12	8,808,330
1/25/2018	+1.20 / +3.51%	34.00	36.30	34.00	35.40	34.87	12.15	12,487,460
1/22/2018	+1.70 / +5.23%	33.00	34.30	32.80	34.20	33.55	11.74	10,563,620
1/19/2018	+1.00 / +3.17%	31.70	32.75	31.50	32.50	32.20	11.16	9,619,390
1/18/2018	+1.00 / +3.28%	30.10	31.50	29.70	31.50	30.36	10.81	8,057,337
1/17/2018	-1.35 / -4.24%	31.80	31.95	30.50	30.50	31.35	10.47	9,786,960
1/16/2018	-0.10 / -0.31%	31.60	32.10	31.25	31.85	31.67	10.93	7,478,000
1/15/2018	+0.65 / +2.08%	31.40	32.20	30.80	31.95	31.78	10.97	6,207,200
1/12/2018	+1.00 / +3.30%	30.50	31.75	30.30	31.30	31.07	10.74	12,671,800
1/11/2018	-0.05 / -0.16%	30.35	30.45	29.80	30.30	30.20	10.40	6,501,660
1/10/2018	+0.55 / +1.85%	30.15	30.80	29.90	30.35	30.47	10.42	10,488,420
1/9/2018	+0.30 / +1.02%	30.00	30.20	29.35	29.80	29.85	10.23	5,444,200
1/8/2018	+0.60 / +2.08%	28.90	29.50	28.60	29.50	29.01	10.13	8,373,690
1/5/2018	-1.20 / -3.99%	30.20	30.30	28.90	28.90	29.60	9.92	8,352,050
1/4/2018	-0.10 / -0.33%	30.30	30.50	30.00	30.10	30.20	10.33	7,028,620
1/3/2018	+1.10 / +3.78%	29.30	30.20	29.20	30.20	29.95	10.37	10,308,870
1/2/2018	+0.30 / +1.04%	28.90	29.30	28.90	29.10	29.10	9.99	4,515,320

<<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