Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2019	0.00 / 0.00%	21.60	21.75	21.45	21.65	21.56	7.66	1,518,500
9/24/2019	+0.30 / +1.41%	21.35	21.95	21.30	21.65	21.62	7.66	2,397,510
9/23/2019	-0.10 / -0.47%	21.60	21.65	21.35	21.35	21.49	7.55	1,513,730
9/20/2019	-0.30 / -1.38%	21.80	21.80	21.35	21.45	21.53	7.59	3,372,950
9/19/2019	+0.15 / +0.69%	21.75	21.75	21.40	21.75	21.55	7.70	1,475,040
9/18/2019	-0.05 / -0.23%	21.75	21.90	21.55	21.60	21.72	7.64	2,224,510
9/17/2019	+0.20 / +0.93%	21.45	21.65	21.30	21.65	21.47	7.66	1,590,550
9/16/2019	+0.10 / +0.47%	21.50	21.75	21.45	21.45	21.59	7.59	2,398,960
9/13/2019	+0.50 / +2.40%	20.90	21.50	20.85	21.35	21.19	7.55	2,871,350
9/12/2019	+0.10 / +0.48%	20.85	21.00	20.75	20.85	20.90	7.38	890,200
9/11/2019	+0.05 / +0.24%	20.80	20.85	20.60	20.75	20.73	7.34	789,010
9/10/2019	-0.20 / -0.96%	21.20	21.20	20.70	20.70	20.92	7.32	1,105,140
9/9/2019	-0.20 / -0.95%	21.00	21.10	20.80	20.90	20.90	7.40	864,150
9/6/2019	-0.20 / -0.94%	21.10	21.35	21.10	21.10	21.17	7.47	542,420
9/5/2019	-0.10 / -0.47%	21.50	21.55	21.20	21.30	21.29	7.54	733,580
9/4/2019	-0.05 / -0.23%	21.35	21.40	21.15	21.40	21.28	7.57	645,780
9/3/2019	-0.05 / -0.23%	21.35	21.50	21.15	21.45	21.33	7.59	918,160
8/30/2019	+0.35 / +1.65%	21.30	21.55	21.30	21.50	21.41	7.61	713,630
8/29/2019	-0.20 / -0.94%	21.30	21.40	21.10	21.15	21.22	7.48	822,670
8/28/2019	-0.05 / -0.23%	21.40	21.55	21.30	21.35	21.37	7.55	491,400
8/27/2019	-0.20 / -0.93%	21.75	21.80	21.35	21.40	21.57	7.57	1,251,600
8/26/2019	-0.70 / -3.14%	21.50	21.90	21.50	21.60	21.67	7.64	1,704,370
8/23/2019	-0.10 / -0.45%	22.40	22.40	22.10	22.30	22.22	7.89	866,610
8/22/2019	-0.10 / -0.44%	22.55	22.65	22.30	22.40	22.45	7.93	986,320
8/21/2019	+0.40 / +1.81%	22.00	22.50	21.95	22.50	22.24	7.96	2,260,760
8/20/2019	-0.10 / -0.45%	22.20	22.40	22.05	22.10	22.19	7.82	1,288,750
8/19/2019	-0.05 / -0.22%	22.55	22.55	22.00	22.20	22.25	7.86	848,650
8/16/2019	+0.40 / +1.83%	21.85	22.80	21.70	22.25	22.44	7.87	2,483,530
8/15/2019	+0.05 / +0.23%	21.50	21.85	21.10	21.85	21.38	7.73	2,236,500
8/14/2019	-0.05 / -0.23%	22.00	22.05	21.75	21.80	21.87	7.71	1,374,140

<<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