Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2018	0.00 / 0.00%	42.20	42.35	41.60	41.90	41.99	14.38	4,595,600
4/4/2018	-0.30 / -0.71%	43.00	43.20	41.90	41.90	42.46	14.38	6,532,980
4/3/2018	+1.40 / +3.43%	40.80	42.55	40.50	42.20	41.68	14.48	12,845,680
4/2/2018	+1.80 / +4.62%	39.50	40.85	39.30	40.80	40.38	14.00	7,116,550
3/30/2018	0.00 / 0.00%	39.15	39.20	38.20	39.00	38.81	13.39	4,561,950
3/29/2018	-0.50 / -1.27%	39.55	39.75	38.85	39.00	39.16	13.39	3,861,330
3/28/2018	-0.50 / -1.25%	39.55	40.00	39.30	39.50	39.64	13.56	3,125,890
3/27/2018	-0.20 / -0.50%	40.90	41.10	39.80	40.00	40.58	13.73	6,306,890
3/26/2018	+0.60 / +1.52%	39.30	40.30	39.20	40.20	39.75	13.80	4,789,000
3/23/2018	-0.70 / -1.74%	39.10	39.60	38.10	39.60	39.00	13.59	10,631,410
3/22/2018	-0.65 / -1.59%	41.35	41.35	40.25	40.30	40.72	13.83	7,379,090
3/21/2018	-0.10 / -0.24%	41.35	41.40	40.60	40.95	41.05	14.06	6,179,400
3/20/2018	+0.05 / +0.12%	40.40	41.70	40.40	41.05	41.11	14.09	5,022,610
3/19/2018	0.00 / 0.00%	41.50	41.80	40.50	41.00	41.28	14.07	5,351,810
3/16/2018	+1.75 / +4.46%	39.50	41.15	39.40	41.00	40.51	14.07	14,420,650
3/15/2018	+0.05 / +0.13%	38.90	39.35	38.80	39.25	39.12	13.47	5,184,650
3/14/2018	-0.30 / -0.76%	39.85	39.95	39.20	39.20	39.55	13.46	5,010,260
3/13/2018	+1.10 / +2.86%	38.60	39.50	38.30	39.50	38.73	13.56	5,269,610
3/12/2018	-0.40 / -1.03%	39.30	39.45	38.30	38.40	38.87	13.18	4,999,020
3/9/2018	+0.65 / +1.70%	38.90	39.45	38.45	38.80	38.83	13.32	9,301,060
3/8/2018	-0.05 / -0.13%	38.20	38.20	37.50	38.15	37.83	13.09	5,820,340
3/7/2018	+0.40 / +1.06%	38.00	38.90	37.30	38.20	38.17	13.11	8,861,010
3/6/2018	+2.45 / +6.93%	36.25	37.80	35.80	37.80	36.78	12.97	7,807,590
3/5/2018	-2.65 / -6.97%	38.40	38.95	35.35	35.35	37.73	12.13	9,193,540
3/2/2018	+0.20 / +0.53%	37.30	38.25	36.90	38.00	37.71	13.04	6,535,180
3/1/2018	+0.90 / +2.44%	36.90	38.45	36.80	37.80	37.86	12.97	9,240,120
2/28/2018	+1.60 / +4.53%	35.00	36.90	34.75	36.90	36.15	12.67	9,881,900
2/27/2018	+0.25 / +0.71%	35.30	35.45	34.85	35.30	35.17	12.12	4,830,640
2/26/2018	-0.15 / -0.43%	36.00	36.20	35.05	35.05	35.74	12.03	7,298,640
2/23/2018	+0.80 / +2.33%	34.70	35.30	34.45	35.20	34.89	12.08	4,309,290

<<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