Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/28/2017	+0.30 / +1.17%	25.50	26.00	25.45	25.85	25.77	8.53	3,333,330
7/27/2017	-0.05 / -0.20%	25.60	25.75	25.45	25.55	25.61	8.43	3,740,350
7/26/2017	+0.35 / +1.39%	25.35	25.65	25.20	25.60	25.48	8.44	4,444,720
7/25/2017	+0.50 / +2.02%	24.75	25.25	24.65	25.25	24.93	8.33	3,062,910
7/24/2017	-0.65 / -2.56%	25.00	25.20	24.75	24.75	24.94	8.16	2,818,230
7/21/2017	+0.10 / +0.40%	25.70	25.70	24.95	25.40	25.31	8.38	4,138,620
7/20/2017	+0.10 / +0.40%	25.10	25.35	24.80	25.30	25.10	8.34	5,660,150
7/19/2017	-0.05 / -0.20%	25.55	25.65	25.10	25.20	25.37	8.31	4,214,670
7/18/2017	-0.45 / -1.75%	25.60	25.70	25.10	25.25	25.34	8.33	6,365,520
7/17/2017	-1.10 / -4.10%	26.90	26.90	25.55	25.70	26.15	8.48	5,257,560
7/14/2017	+0.15 / +0.56%	26.75	27.25	26.70	26.80	26.94	8.84	4,058,140
7/13/2017	+0.05 / +0.19%	26.55	26.70	26.50	26.65	26.61	8.79	2,915,980
7/12/2017	-0.20 / -0.75%	27.00	27.15	26.55	26.60	26.80	8.77	3,505,660
7/11/2017	+0.15 / +0.56%	26.65	26.85	26.20	26.80	26.54	8.84	4,620,510
7/10/2017	-0.85 / -3.09%	27.50	27.60	26.65	26.65	27.07	8.79	6,503,380
7/7/2017	-1.10 / -3.85%	28.55	28.55	27.10	27.50	27.96	9.07	8,259,690
7/6/2017	+0.30 / +1.06%	28.70	29.00	28.60	28.60	28.73	9.43	3,966,060
7/5/2017	+0.05 / +0.18%	28.25	28.35	28.10	28.30	28.25	9.33	2,157,440
7/4/2017	+0.30 / +1.07%	28.05	28.25	27.95	28.25	28.09	9.32	3,945,450
7/3/2017	+0.30 / +1.08%	28.00	28.25	27.80	27.95	28.10	9.22	5,285,670
6/30/2017	+0.15 / +0.55%	27.55	27.65	27.40	27.65	27.53	9.12	2,278,220
6/29/2017	+0.10 / +0.36%	27.45	27.75	27.35	27.50	27.55	9.07	2,537,240
6/28/2017	+0.45 / +1.67%	26.95	27.40	26.85	27.40	27.16	9.04	3,606,870
6/27/2017	-0.50 / -1.82%	27.50	27.55	26.95	26.95	27.21	8.89	2,832,530
6/26/2017	+0.15 / +0.55%	27.30	27.60	27.30	27.45	27.42	9.05	2,760,120
6/23/2017	-0.05 / -0.18%	27.50	27.50	26.90	27.30	27.13	9.00	4,137,440
6/22/2017	-0.05 / -0.18%	27.50	27.65	27.20	27.35	27.40	9.02	3,691,520
6/21/2017	-0.15 / -0.54%	27.40	27.60	27.10	27.40	27.37	9.04	5,849,750
6/20/2017	-0.15 / -0.54%	28.10	28.15	27.50	27.55	27.79	9.09	5,461,220
6/19/2017	+1.10 / +4.14%	26.90	27.80	26.80	27.70	27.35	9.14	6,434,550

<<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