Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2019	+0.60 / +2.08%	28.90	29.45	28.90	29.40	29.20	10.40	2,652,480
3/12/2019	+0.20 / +0.70%	28.90	28.90	28.40	28.80	28.64	10.19	2,199,700
3/11/2019	+0.15 / +0.53%	28.45	28.60	28.25	28.60	28.45	10.12	1,189,010
3/8/2019	-0.30 / -1.04%	28.50	28.70	28.40	28.45	28.56	10.07	1,704,440
3/7/2019	-0.05 / -0.17%	28.55	29.05	28.55	28.75	28.84	10.17	1,901,510
3/6/2019	0.00 / 0.00%	29.00	29.00	28.55	28.80	28.73	10.19	902,140
3/5/2019	-0.10 / -0.35%	28.80	29.10	28.50	28.80	28.87	10.19	1,955,980
3/4/2019	+0.70 / +2.48%	28.30	28.95	28.30	28.90	28.66	10.23	3,379,530
3/1/2019	+0.30 / +1.08%	27.90	28.20	27.90	28.20	28.06	9.98	1,042,520
2/28/2019	-0.35 / -1.24%	28.20	28.50	27.75	27.90	28.06	9.87	2,456,310
2/27/2019	-0.25 / -0.88%	28.50	28.60	28.25	28.25	28.37	10.00	1,240,270
2/26/2019	-0.10 / -0.35%	28.30	28.70	28.15	28.50	28.40	10.08	2,864,370
2/25/2019	+0.35 / +1.24%	28.50	28.80	28.45	28.60	28.60	10.12	3,386,350
2/22/2019	+0.35 / +1.25%	28.00	28.30	27.70	28.25	28.13	10.00	3,132,140
2/21/2019	+0.40 / +1.45%	27.55	27.90	27.50	27.90	27.76	9.87	2,871,900
2/20/2019	+0.25 / +0.92%	27.25	27.60	27.25	27.50	27.48	9.73	2,300,940
2/19/2019	+0.15 / +0.55%	27.10	27.65	27.10	27.25	27.35	9.64	3,414,120
2/18/2019	+0.25 / +0.93%	27.15	27.25	26.95	27.10	27.07	9.59	1,754,600
2/15/2019	-0.25 / -0.92%	27.00	27.15	26.75	26.85	26.90	9.50	1,828,720
2/14/2019	-0.10 / -0.37%	27.10	27.30	27.05	27.10	27.18	9.59	1,620,580
2/13/2019	+0.05 / +0.18%	27.25	27.50	27.15	27.20	27.30	9.62	2,754,760
2/12/2019	+0.25 / +0.93%	26.90	27.50	26.80	27.15	27.14	9.61	3,517,680
2/11/2019	+0.80 / +3.07%	26.30	26.90	26.20	26.90	26.54	9.52	1,946,520
2/1/2019	0.00 / 0.00%	25.90	26.20	25.90	26.10	26.11	9.24	985,310
1/31/2019	+0.10 / +0.38%	26.10	26.50	25.85	26.10	26.20	9.24	2,089,170
1/30/2019	-0.20 / -0.76%	26.20	26.20	26.00	26.00	26.06	9.20	1,471,710
1/29/2019	+0.15 / +0.58%	26.15	26.20	25.85	26.20	26.03	9.27	1,321,200
1/28/2019	-0.15 / -0.57%	26.20	26.35	25.95	26.05	26.16	9.22	1,266,510
1/25/2019	+0.65 / +2.54%	25.55	26.30	25.55	26.20	26.00	9.27	2,422,010
1/24/2019	+0.10 / +0.39%	25.70	25.80	25.50	25.55	25.66	9.04	1,224,550

<<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