Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2018	-0.10 / -0.30%	33.70	33.80	33.50	33.50	33.62	11.50	3,238,680
9/27/2018	+0.60 / +1.82%	33.20	33.80	33.00	33.60	33.47	11.53	4,349,150
9/26/2018	+0.05 / +0.15%	32.90	33.40	32.90	33.00	33.12	11.33	2,945,320
9/25/2018	-0.20 / -0.60%	32.95	33.30	32.80	32.95	33.01	11.31	3,434,420
9/24/2018	+0.25 / +0.76%	33.25	33.35	32.95	33.15	33.15	11.38	3,011,110
9/21/2018	+0.30 / +0.92%	33.00	33.20	32.65	32.90	32.97	11.29	7,085,490
9/20/2018	+0.35 / +1.09%	32.20	32.80	32.15	32.60	32.45	11.19	4,587,420
9/19/2018	+0.25 / +0.78%	32.20	32.40	32.00	32.25	32.24	11.07	4,606,830
9/18/2018	+0.70 / +2.24%	31.00	32.00	30.80	32.00	31.47	10.98	3,736,290
9/17/2018	-0.80 / -2.49%	31.80	32.05	31.30	31.30	31.70	10.74	2,156,240
9/14/2018	+0.30 / +0.94%	31.80	32.40	31.80	32.10	32.16	11.02	3,169,020
9/13/2018	+0.10 / +0.32%	31.95	32.20	31.70	31.80	31.97	10.92	2,672,170
9/12/2018	-0.50 / -1.55%	32.45	32.50	31.70	31.70	32.04	10.88	4,418,180
9/11/2018	+0.90 / +2.88%	31.10	32.20	31.10	32.20	31.73	11.05	5,786,190
9/10/2018	-0.20 / -0.63%	31.30	31.60	31.25	31.30	31.40	10.74	2,590,800
9/7/2018	+0.60 / +1.94%	30.90	31.50	30.85	31.50	31.16	10.81	3,928,320
9/6/2018	0.00 / 0.00%	30.75	31.00	30.60	30.90	30.86	10.61	2,061,300
9/5/2018	+0.20 / +0.65%	30.50	30.95	30.20	30.90	30.59	10.61	3,701,410
9/4/2018	-0.90 / -2.85%	31.30	31.60	30.65	30.70	31.09	10.54	3,231,530
8/31/2018	-0.65 / -2.02%	31.85	32.25	31.60	31.60	31.94	10.85	3,029,690
8/30/2018	+0.35 / +1.10%	31.65	32.25	31.40	32.25	31.87	11.07	4,661,960
8/29/2018	+0.20 / +0.63%	31.50	31.95	31.25	31.90	31.70	10.95	4,251,020
8/28/2018	+0.85 / +2.76%	31.00	31.90	30.95	31.70	31.49	10.88	7,117,300
8/27/2018	+0.65 / +2.15%	30.50	31.25	30.40	30.85	30.85	10.59	4,427,800
8/24/2018	-0.35 / -1.15%	30.55	30.70	30.00	30.20	30.38	10.37	2,811,160
8/23/2018	+0.35 / +1.16%	30.25	30.70	30.10	30.55	30.43	10.49	2,055,630
8/22/2018	-0.40 / -1.31%	30.90	30.90	30.20	30.20	30.53	10.37	2,648,670
8/21/2018	+1.45 / +4.97%	29.15	30.60	29.15	30.60	29.76	10.50	4,029,440
8/20/2018	-0.55 / -1.85%	29.70	29.90	29.10	29.15	29.52	10.01	2,369,080
8/17/2018	-0.10 / -0.34%	30.30	30.40	29.70	29.70	30.09	10.19	3,288,490

<<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