Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
1/23/2019	-0.10 / -0.39%	25.40	25.70	25.30	25.45	25.51	9.01	1,188,790
1/22/2019	-0.05 / -0.20%	25.60	25.90	25.55	25.55	25.73	9.04	1,156,270
1/21/2019	+0.45 / +1.79%	25.15	25.90	25.15	25.60	25.50	9.06	1,700,870
1/18/2019	-0.05 / -0.20%	25.20	25.35	24.90	25.15	25.17	8.90	1,521,200
1/17/2019	-0.55 / -2.14%	25.75	25.80	25.15	25.20	25.45	8.92	1,852,510
1/16/2019	-0.25 / -0.96%	26.05	26.10	25.65	25.75	25.89	9.11	1,489,160
1/15/2019	+0.20 / +0.78%	25.80	26.05	25.75	26.00	25.91	9.20	995,860

<<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