Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2018	-0.25 / -0.79%	31.00	31.60	30.95	31.40	31.18	10.78	1,802,400
6/25/2018	+0.05 / +0.16%	32.20	32.20	31.60	31.65	31.97	10.86	2,553,490
6/22/2018	+0.70 / +2.27%	30.30	31.70	30.10	31.60	30.99	10.85	3,531,350
6/21/2018	-0.60 / -1.90%	31.05	31.30	30.50	30.90	30.91	10.61	3,112,150
6/20/2018	+0.50 / +1.61%	31.05	31.90	30.40	31.50	31.28	10.81	3,487,980
6/19/2018	-0.25 / -0.80%	30.10	31.00	29.10	31.00	29.53	10.64	9,356,040
6/18/2018	-2.25 / -6.72%	33.00	33.50	31.20	31.25	31.88	10.73	6,435,560
6/15/2018	+0.90 / +2.76%	32.50	33.50	32.10	33.50	32.97	11.50	3,949,840
6/14/2018	-1.35 / -3.98%	33.95	34.30	32.60	32.60	33.37	11.19	4,628,600
6/13/2018	+0.35 / +1.04%	33.70	34.00	33.40	33.95	33.70	11.65	3,136,880
6/12/2018	-0.45 / -1.32%	33.70	34.10	32.50	33.60	33.44	11.53	7,677,610
6/11/2018	+0.05 / +0.15%	33.45	34.90	33.40	34.05	34.32	11.69	4,555,630
6/8/2018	+0.65 / +1.95%	33.20	34.00	33.00	34.00	33.54	11.67	4,475,060
6/7/2018	-0.55 / -1.62%	34.00	34.05	33.30	33.35	33.69	11.45	5,372,030
6/6/2018	+0.40 / +1.19%	33.10	34.00	32.80	33.90	33.65	11.64	4,421,630
6/5/2018	+0.10 / +0.30%	33.20	33.55	32.65	33.50	33.11	11.50	6,226,020
6/4/2018	+1.05 / +3.25%	32.30	33.70	31.60	33.40	32.79	11.46	6,130,880
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

<<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