Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2017	+0.20 / +0.76%	26.40	26.80	26.35	26.60	26.60	8.77	5,431,760
6/15/2017	-0.10 / -0.38%	26.50	26.65	26.35	26.40	26.47	8.71	3,527,870
6/14/2017	-0.10 / -0.38%	26.90	26.90	26.40	26.50	26.70	8.74	3,465,170
6/13/2017	+0.30 / +1.14%	26.30	26.75	26.25	26.60	26.52	8.77	3,521,640
6/12/2017	+0.05 / +0.19%	26.40	26.60	26.15	26.30	26.40	8.67	4,017,400
6/9/2017	+0.20 / +0.77%	26.20	26.60	26.10	26.25	26.33	8.66	3,521,000
6/8/2017	+0.20 / +0.77%	26.00	26.40	25.75	26.05	26.12	8.59	3,692,210
6/7/2017	+0.25 / +0.98%	25.80	26.25	25.75	25.85	25.98	8.53	4,203,260
6/6/2017	+0.30 / +1.19%	25.45	25.70	25.25	25.60	25.49	8.44	3,046,090
6/5/2017	-0.50 / -1.94%	25.90	26.00	25.30	25.30	25.62	8.34	3,011,740
6/2/2017	+0.90 / +3.61%	24.95	26.00	24.75	25.80	25.37	8.51	6,244,180
6/1/2017	+0.10 / +0.40%	24.95	25.10	24.80	24.90	24.97	8.21	2,613,560
5/31/2017	+0.05 / +0.20%	24.75	25.20	24.55	24.80	24.91	8.18	5,507,800
5/30/2017	-1.05 / -4.07%	25.80	25.80	24.70	24.75	25.26	8.16	8,405,150
5/29/2017	-0.20 / -0.77%	26.30	26.60	25.80	25.80	26.15	8.51	4,476,650
5/26/2017	-0.25 / -0.95%	26.30	26.50	25.90	26.00	26.16	8.58	4,340,990
5/25/2017	+0.05 / +0.19%	26.80	27.00	26.25	26.25	26.62	8.66	6,102,950
5/24/2017	+0.80 / +3.15%	25.60	26.90	25.30	26.20	26.05	8.64	6,577,520
5/23/2017	-0.35 / -1.36%	25.55	26.25	25.40	25.40	25.68	8.38	8,019,540
5/22/2017	-0.25 / -0.96%	26.40	26.65	25.75	25.75	26.19	8.49	5,348,400
5/19/2017	+1.50 / +6.12%	24.70	26.00	24.45	26.00	25.47	8.58	9,461,840
5/18/2017	+0.40 / +1.66%	23.95	25.10	23.90	24.50	24.63	8.08	10,323,810
5/17/2017	+0.40 / +1.69%	23.60	24.15	23.60	24.10	23.87	7.95	3,230,800
5/16/2017	-0.30 / -1.25%	24.40	24.75	23.70	23.70	24.23	7.82	4,042,840
5/15/2017	+0.50 / +2.13%	23.50	24.30	23.50	24.00	23.82	7.92	4,504,810
5/12/2017	-0.20 / -0.84%	24.00	24.10	23.40	23.50	23.74	7.75	3,418,570
5/11/2017	+0.15 / +0.64%	23.70	24.25	23.60	23.70	23.81	7.82	4,366,460
5/10/2017	-0.25 / -1.05%	24.30	24.50	23.55	23.55	24.12	7.77	5,146,330
5/9/2017	+0.80 / +3.48%	23.20	23.95	23.05	23.80	23.54	7.85	5,663,000
5/8/2017	+0.50 / +2.22%	22.60	23.00	22.35	23.00	22.76	7.59	3,967,560

<<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