Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2018	-1.50 / -4.19%	35.50	35.75	34.00	34.30	34.97	11.77	4,509,990
5/9/2018	0.00 / 0.00%	35.70	36.20	35.40	35.80	35.81	12.29	4,540,570
5/8/2018	-0.60 / -1.65%	36.00	36.80	35.80	35.80	36.34	12.29	17,141,450
5/7/2018	+2.15 / +6.28%	34.90	36.55	34.00	36.40	35.30	12.49	3,820,060
5/4/2018	-0.75 / -2.14%	35.50	35.60	34.10	34.25	34.79	11.76	2,624,670
5/3/2018	+0.20 / +0.57%	34.30	35.40	32.70	35.00	34.10	12.01	5,468,480
5/2/2018	-1.20 / -3.33%	36.30	36.45	34.70	34.80	35.63	11.94	3,753,890
4/27/2018	+1.20 / +3.45%	34.30	36.70	34.30	36.00	35.65	12.36	5,390,690
4/26/2018	-2.60 / -6.95%	37.40	37.45	34.80	34.80	35.37	11.94	10,948,440
4/24/2018	-1.70 / -4.35%	39.00	39.20	37.40	37.40	38.48	12.84	4,986,750
4/23/2018	-2.90 / -6.90%	41.90	42.10	39.10	39.10	40.31	13.42	6,741,840
4/20/2018	+1.40 / +3.45%	40.60	42.00	40.05	42.00	41.12	14.42	4,445,130
4/19/2018	-0.90 / -2.17%	41.00	41.60	40.45	40.60	40.97	13.94	5,662,440
4/18/2018	-0.50 / -1.19%	42.20	42.50	41.50	41.50	42.03	14.24	3,774,190
4/17/2018	+0.60 / +1.45%	41.50	42.00	40.90	42.00	41.56	14.42	2,949,810
4/16/2018	+0.10 / +0.24%	41.10	42.20	40.10	41.40	41.53	14.21	3,375,220
4/13/2018	-0.70 / -1.67%	42.50	42.50	41.10	41.30	41.72	14.18	3,210,960
4/12/2018	+0.20 / +0.48%	41.50	42.45	40.80	42.00	41.88	14.42	6,199,070
4/11/2018	-1.70 / -3.91%	43.60	43.70	41.70	41.80	42.59	14.35	8,254,090
4/10/2018	-0.80 / -1.81%	44.10	44.40	43.05	43.50	43.71	14.93	6,851,810
4/9/2018	+2.40 / +5.73%	42.00	44.30	41.90	44.30	43.15	15.21	9,698,600
4/6/2018	0.00 / 0.00%	42.00	42.65	41.75	41.90	42.19	14.38	6,142,670
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

<<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