Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/23/2018	-1.00 / -3.43%	28.80	29.20	28.15	28.15	28.72	9.66	4,456,950
7/20/2018	+0.25 / +0.87%	28.55	29.15	28.05	29.15	28.55	10.01	4,836,970
7/19/2018	-0.30 / -1.03%	29.00	29.40	28.70	28.90	29.04	9.92	3,803,880
7/18/2018	+1.40 / +5.04%	28.20	29.25	28.05	29.20	28.48	10.02	6,204,510
7/17/2018	+0.50 / +1.83%	27.00	27.90	26.75	27.80	27.31	9.54	3,557,820
7/16/2018	-0.15 / -0.55%	27.50	27.85	27.05	27.30	27.49	9.37	2,512,090
7/13/2018	+1.35 / +5.17%	26.80	27.50	26.20	27.45	27.05	9.42	3,549,250
7/12/2018	+0.10 / +0.38%	26.00	27.05	25.80	26.10	26.38	8.96	2,497,850
7/11/2018	-1.65 / -5.97%	26.55	26.85	25.80	26.00	26.21	8.92	5,866,130
7/10/2018	-0.15 / -0.54%	27.80	28.35	27.60	27.65	27.97	9.49	2,492,760
7/9/2018	-0.80 / -2.80%	28.65	29.00	27.60	27.80	28.48	9.54	3,251,740
7/6/2018	+1.75 / +6.52%	26.85	28.70	26.30	28.60	27.85	9.82	7,861,260
7/5/2018	-0.40 / -1.47%	27.00	27.35	25.60	26.85	26.37	9.22	3,160,930
7/4/2018	+1.45 / +5.62%	26.00	27.30	25.20	27.25	26.40	9.35	4,483,790
7/3/2018	-1.70 / -6.18%	27.70	27.85	25.80	25.80	26.54	8.86	6,402,640
7/2/2018	-1.00 / -3.51%	28.00	28.40	26.60	27.50	27.08	9.44	7,545,540
6/29/2018	0.00 / 0.00%	28.60	29.20	28.20	28.50	28.62	9.78	2,276,350
6/28/2018	-1.20 / -4.04%	29.30	29.80	28.50	28.50	28.99	9.78	5,773,020
6/27/2018	-1.70 / -5.41%	31.40	31.70	29.70	29.70	30.65	10.19	3,300,080
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

<<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