Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/23/2019	-0.05 / -0.20%	25.20	25.35	25.05	25.15	25.26	8.90	1,678,660
4/22/2019	-0.80 / -3.08%	25.70	25.95	25.00	25.20	25.33	8.92	2,123,060
4/19/2019	0.00 / 0.00%	26.35	26.40	25.95	26.00	26.07	9.20	730,360
4/18/2019	-0.55 / -2.07%	26.50	26.60	25.85	26.00	26.10	9.20	1,901,990
4/17/2019	-0.20 / -0.75%	26.75	27.00	26.50	26.55	26.74	9.39	1,375,220
4/16/2019	-0.25 / -0.93%	26.95	26.95	26.60	26.75	26.71	9.47	1,117,270
4/12/2019	-0.25 / -0.92%	27.25	27.25	27.00	27.00	27.12	9.55	870,530
4/11/2019	-0.20 / -0.73%	27.50	27.60	27.25	27.25	27.35	9.64	1,203,780
4/10/2019	-0.55 / -1.96%	27.50	27.90	27.40	27.45	27.52	9.71	815,830
4/9/2019	+0.20 / +0.72%	27.90	28.05	27.80	28.00	27.94	9.91	2,291,710
4/8/2019	+0.30 / +1.09%	27.55	27.80	27.50	27.80	27.71	9.84	1,898,330
4/5/2019	+0.20 / +0.73%	27.30	27.55	27.30	27.50	27.45	9.73	682,690
4/4/2019	-0.05 / -0.18%	27.40	27.65	27.30	27.30	27.44	9.66	745,850
4/3/2019	-0.35 / -1.26%	27.50	27.60	27.35	27.35	27.43	9.68	553,190
4/2/2019	0.00 / 0.00%	28.00	28.05	27.40	27.70	27.71	9.80	611,580
4/1/2019	+0.50 / +1.84%	27.40	27.80	27.25	27.70	27.56	9.80	1,008,960
3/29/2019	+0.15 / +0.55%	27.30	27.35	27.05	27.20	27.18	9.62	1,771,400
3/28/2019	-0.05 / -0.18%	27.10	27.20	26.95	27.05	27.11	9.57	627,460
3/27/2019	0.00 / 0.00%	27.50	27.50	27.05	27.10	27.24	9.59	824,100
3/26/2019	+0.30 / +1.12%	27.10	27.30	26.95	27.10	27.08	9.59	962,670
3/25/2019	-0.70 / -2.55%	26.80	27.10	26.60	26.80	26.81	9.48	1,384,910
3/22/2019	+0.20 / +0.73%	27.60	27.95	27.40	27.50	27.61	9.73	1,225,180
3/21/2019	-1.25 / -4.38%	28.55	28.60	27.30	27.30	28.10	9.66	1,766,850
3/20/2019	-0.35 / -1.21%	28.90	28.90	28.25	28.55	28.56	10.10	1,503,940
3/19/2019	-0.30 / -1.03%	29.30	29.40	28.90	28.90	29.19	10.23	1,181,940
3/18/2019	-0.30 / -1.02%	29.55	29.55	29.05	29.20	29.30	10.33	2,331,440
3/15/2019	+0.05 / +0.17%	29.50	29.50	29.15	29.50	29.40	10.44	1,536,660
3/14/2019	+0.05 / +0.17%	29.50	29.60	29.15	29.45	29.46	10.42	1,134,420
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

<<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