Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2020	-0.45 / -2.93%	15.50	15.55	14.90	14.90	15.32	6.39	7,938,010
5/26/2020	+0.80 / +5.50%	14.70	15.40	14.65	15.35	15.11	6.58	8,120,570
5/25/2020	+0.25 / +1.75%	14.40	14.60	14.30	14.55	14.50	6.24	6,022,830
5/22/2020	-0.05 / -0.35%	14.20	14.70	14.10	14.30	14.44	6.13	7,475,013
5/21/2020	+0.05 / +0.35%	14.45	14.50	14.20	14.35	14.34	6.15	3,314,490
5/20/2020	0.00 / 0.00%	14.25	14.40	14.20	14.30	14.30	6.13	2,577,550
5/19/2020	+0.15 / +1.06%	14.50	14.60	14.20	14.30	14.45	6.13	6,873,020
5/18/2020	+0.20 / +1.43%	13.95	14.20	13.85	14.15	14.04	6.07	2,313,840
5/15/2020	-0.30 / -2.11%	14.35	14.45	13.90	13.95	14.10	5.98	3,732,360
5/14/2020	+0.20 / +1.42%	13.85	14.65	13.85	14.25	14.32	6.11	5,857,120
5/13/2020	-0.15 / -1.06%	14.00	14.30	13.70	14.05	14.00	6.02	5,855,540
5/12/2020	+0.05 / +0.35%	14.00	14.35	13.80	14.20	14.12	6.09	3,956,090
5/11/2020	+0.65 / +4.81%	13.70	14.15	13.65	14.15	13.92	6.07	6,209,600
5/8/2020	+0.30 / +2.27%	13.20	13.80	13.20	13.50	13.55	5.79	8,047,190
5/7/2020	+0.25 / +1.93%	12.95	13.20	12.90	13.20	13.04	5.66	2,332,040
5/6/2020	+0.30 / +2.37%	12.75	13.00	12.70	12.95	12.85	5.55	1,675,700
5/5/2020	-0.05 / -0.39%	12.70	12.90	12.60	12.65	12.71	5.42	1,667,710
5/4/2020	-0.30 / -2.31%	12.90	13.00	12.70	12.70	12.82	5.45	2,180,310
4/29/2020	+0.05 / +0.39%	13.00	13.10	12.90	13.00	12.99	5.57	1,819,150
4/28/2020	-0.15 / -1.15%	13.10	13.10	12.80	12.95	12.92	5.55	2,587,110
4/27/2020	-0.15 / -1.13%	13.35	13.35	13.05	13.10	13.17	5.62	2,112,890
4/24/2020	-0.05 / -0.38%	13.25	13.35	13.05	13.25	13.20	5.68	1,872,530
4/23/2020	0.00 / 0.00%	13.50	13.80	13.30	13.30	13.55	5.70	2,594,810
4/22/2020	+0.45 / +3.50%	12.50	13.45	12.50	13.30	12.86	5.70	3,435,210
4/21/2020	-0.85 / -6.20%	13.30	13.45	12.75	12.85	13.08	5.51	4,437,860
4/20/2020	+0.10 / +0.74%	13.65	13.80	13.45	13.70	13.63	5.87	3,326,260
4/17/2020	+0.25 / +1.87%	13.50	13.80	13.45	13.60	13.59	5.83	3,936,040
4/16/2020	0.00 / 0.00%	13.20	13.55	13.10	13.35	13.36	5.72	2,640,290
4/15/2020	+0.15 / +1.14%	13.30	13.45	13.20	13.35	13.33	5.72	3,075,990
4/14/2020	+0.05 / +0.38%	13.05	13.20	12.75	13.20	12.99	5.66	3,902,110

<<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