Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/13/2020	-0.15 / -1.13%	13.15	13.40	13.00	13.15	13.24	5.64	3,573,400
4/10/2020	+0.10 / +0.76%	13.30	13.60	13.00	13.30	13.34	5.70	3,233,820
4/9/2020	-1.15 / -8.01%	13.00	13.20	12.95	13.20	13.15	5.66	5,507,100
4/8/2020	+0.20 / +1.41%	13.90	14.50	13.60	14.35	13.94	5.30	4,091,610
4/7/2020	0.00 / 0.00%	14.50	14.55	14.00	14.15	14.22	5.23	6,377,610
4/6/2020	+0.90 / +6.79%	13.95	14.15	13.80	14.15	14.10	5.23	5,473,010
4/3/2020	+0.85 / +6.85%	12.90	13.25	12.80	13.25	13.18	4.90	4,544,530
4/1/2020	+0.80 / +6.90%	11.60	12.40	11.60	12.40	12.32	4.58	3,715,270
3/31/2020	+0.10 / +0.87%	11.65	11.95	11.10	11.60	11.61	4.29	1,680,730
3/30/2020	-0.85 / -6.88%	11.90	11.90	11.50	11.50	11.60	4.25	2,427,550
3/27/2020	-0.60 / -4.63%	13.00	13.05	12.35	12.35	12.74	4.57	2,469,460
3/26/2020	-0.40 / -3.00%	13.20	13.25	12.90	12.95	13.04	4.79	1,256,940
3/25/2020	+0.85 / +6.80%	13.00	13.35	12.75	13.35	13.07	4.93	2,376,040
3/24/2020	-0.40 / -3.10%	12.95	13.00	12.20	12.50	12.67	4.62	3,009,990
3/23/2020	-0.95 / -6.86%	13.20	13.40	12.90	12.90	12.98	4.77	3,316,350
3/20/2020	+0.15 / +1.09%	14.00	14.05	13.60	13.85	13.80	5.12	2,868,770
3/19/2020	0.00 / 0.00%	13.40	13.90	13.30	13.70	13.64	5.06	2,568,540

<<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