Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2018	+0.35 / +1.09%	32.00	32.90	31.80	32.35	32.36	11.10	9,074,480
5/31/2018	+2.05 / +6.84%	29.90	32.00	29.60	32.00	31.03	10.98	8,063,970
5/30/2018	+0.55 / +1.87%	29.20	30.50	29.20	29.95	30.01	10.28	5,761,840
5/29/2018	+1.90 / +6.91%	28.50	29.40	27.80	29.40	28.81	10.09	5,148,460
5/28/2018	-2.00 / -6.78%	29.50	29.50	27.45	27.50	28.27	9.44	9,055,430
5/25/2018	-0.95 / -3.12%	30.45	31.15	29.50	29.50	30.59	10.13	4,587,060
5/24/2018	-0.75 / -2.40%	31.00	31.45	30.35	30.45	30.83	10.45	3,866,910
5/23/2018	+1.15 / +3.83%	30.00	31.20	29.80	31.20	30.48	10.71	6,944,590
5/22/2018	-1.95 / -6.09%	31.00	32.20	29.80	30.05	30.52	10.31	8,217,100
5/21/2018	-1.00 / -3.03%	33.30	33.50	32.00	32.00	32.63	10.98	4,716,910
5/18/2018	-0.60 / -1.79%	34.00	34.15	32.00	33.00	32.95	11.33	4,498,370
5/17/2018	-0.90 / -2.61%	34.60	34.90	33.60	33.60	34.09	11.53	4,449,330
5/16/2018	-1.00 / -2.82%	35.10	35.50	34.20	34.50	34.90	11.84	3,220,940
5/15/2018	+0.50 / +1.43%	35.30	35.95	35.10	35.50	35.54	12.19	3,927,810
5/14/2018	+0.40 / +1.16%	35.00	35.40	34.40	35.00	34.93	12.01	3,544,440
5/11/2018	+0.30 / +0.87%	34.00	34.60	33.30	34.60	34.05	11.88	5,071,080
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

<<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