Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2021	+3.10 / +6.60%	46.50	50.20	46.40	50.10	48.93	22.85	22,562,500
6/10/2021	+0.30 / +0.64%	46.70	47.75	46.50	47.00	47.18	21.44	14,900,900
6/9/2021	+2.70 / +6.14%	44.60	47.05	43.00	46.70	45.00	21.30	21,306,400
6/8/2021	-3.15 / -6.68%	47.00	47.90	44.00	44.00	46.09	20.07	19,617,700
6/7/2021	-1.60 / -3.28%	48.20	49.30	45.50	47.15	47.17	21.51	23,994,300
6/4/2021	-0.15 / -0.31%	48.80	50.00	48.00	48.75	48.77	22.24	16,107,800
6/3/2021	+2.90 / +6.30%	47.70	49.20	47.00	48.90	48.34	22.30	14,693,000
6/2/2021	+2.30 / +5.26%	43.00	46.00	43.00	46.00	44.55	20.98	16,816,900
6/1/2021	-0.70 / -1.58%	45.00	45.30	43.30	43.70	44.53	19.93	12,399,700
5/31/2021	+2.60 / +6.22%	42.40	44.50	42.00	44.40	43.13	20.25	12,192,900
5/28/2021	+2.20 / +5.56%	39.90	41.90	39.50	41.80	40.53	19.07	17,028,000
5/27/2021	-1.35 / -3.30%	40.95	41.10	39.00	39.60	40.25	18.06	16,156,700
5/26/2021	+0.05 / +0.12%	40.80	41.70	40.50	40.95	40.99	18.68	13,254,600
5/25/2021	+1.10 / +2.76%	39.80	41.00	39.50	40.90	39.96	18.65	14,778,500
5/24/2021	+0.80 / +2.05%	39.20	39.85	38.60	39.80	39.26	18.15	16,564,900
5/21/2021	+0.50 / +1.30%	39.00	40.30	38.50	39.00	39.43	17.79	15,936,600
5/20/2021	+2.50 / +6.94%	36.15	38.50	36.00	38.50	37.75	17.56	28,128,900
5/19/2021	+0.75 / +2.13%	35.25	36.20	35.00	36.00	35.59	16.42	16,376,200
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

<<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