Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/18/2021	-0.20 / -0.56%	35.40	35.90	34.90	35.25	34.90	16.08	11,559,500
5/17/2021	+0.15 / +0.42%	36.00	36.30	35.30	35.45	35.30	16.17	16,948,500
5/14/2021	+0.25 / +0.71%	35.35	35.90	35.05	35.30	35.48	16.10	13,050,200
5/13/2021	+0.25 / +0.72%	34.40	36.15	34.40	35.05	35.49	15.99	21,124,300
5/12/2021	+0.60 / +1.75%	34.00	34.85	34.00	34.80	34.39	15.87	10,131,500
5/11/2021	-0.50 / -1.44%	35.00	35.30	34.20	34.20	34.86	15.60	16,042,700
5/10/2021	+2.00 / +6.12%	32.50	34.90	32.30	34.70	33.94	15.83	22,718,700
5/7/2021	-0.15 / -0.46%	32.50	33.50	32.40	32.70	32.76	14.91	9,370,400
5/6/2021	-0.75 / -2.23%	33.50	33.95	32.75	32.85	33.25	14.98	10,716,100
5/5/2021	+0.70 / +2.13%	33.10	34.20	32.95	33.60	33.55	15.33	12,386,200
5/4/2021	+0.30 / +0.92%	31.80	32.90	31.60	32.90	32.23	15.01	9,998,200
4/29/2021	+0.50 / +1.56%	32.10	33.00	32.10	32.60	32.58	14.87	10,670,100
4/28/2021	+0.30 / +0.94%	31.80	32.55	31.70	32.10	32.02	14.64	8,752,800
4/27/2021	+0.10 / +0.32%	31.70	32.00	31.15	31.80	31.74	14.50	5,350,000
4/26/2021	-1.30 / -3.94%	33.00	33.10	31.60	31.70	32.24	14.46	9,931,300
4/23/2021	+1.25 / +3.94%	32.00	33.00	31.55	33.00	32.17	15.05	14,676,900
4/22/2021	-2.35 / -6.89%	33.60	34.00	31.75	31.75	33.05	14.48	14,783,000
4/20/2021	-0.70 / -2.01%	35.50	35.55	33.90	34.10	34.76	15.55	14,901,200
4/19/2021	+0.80 / +2.35%	34.50	34.80	33.80	34.80	34.20	15.87	11,875,700
4/16/2021	-0.85 / -2.44%	34.65	35.05	33.30	34.00	34.08	15.51	18,210,800
4/15/2021	-1.10 / -3.06%	35.95	35.95	34.70	34.85	35.15	15.90	18,715,900
4/14/2021	+0.35 / +0.98%	35.20	36.20	35.00	35.95	35.43	16.40	16,502,500
4/13/2021	-0.90 / -2.47%	36.90	36.90	35.15	35.60	36.14	16.24	17,662,700
4/12/2021	+1.25 / +3.55%	35.60	36.85	35.20	36.50	35.83	16.65	16,962,300
4/9/2021	+0.05 / +0.14%	35.10	35.70	35.00	35.25	35.36	16.08	11,416,200
4/8/2021	-0.15 / -0.42%	35.70	35.70	34.95	35.20	35.30	16.06	11,059,100
4/7/2021	+0.35 / +1.00%	35.00	35.50	34.80	35.35	35.20	16.12	13,001,600
4/6/2021	0.00 / 0.00%	34.50	35.30	34.50	35.00	34.98	15.96	15,906,880
4/5/2021	+0.70 / +2.04%	35.00	35.50	34.40	35.00	35.06	15.96	18,659,500
4/2/2021	+0.35 / +1.03%	34.90	34.95	34.05	34.30	34.63	15.64	13,802,300

<<Previous 30 days Next 30 days>>

SSI News

11:11	SSI: Report affiliated person trade
11:01	SSI: Reult of share public offering
11:00	SSI: Receiving Decision on administrative penalties for tax violations
10:59	SSI: Change of outstanding voting shares
10:59	SSI: Approval for the result of share public offering