Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2017	+0.05 / +0.20%	25.00	25.35	24.95	25.05	25.17	8.26	2,568,750
9/6/2017	-0.10 / -0.40%	25.10	25.15	24.90	25.00	25.04	8.25	2,280,160
9/5/2017	-0.10 / -0.40%	25.10	25.30	24.85	25.10	25.09	8.28	2,279,240
9/1/2017	+0.15 / +0.60%	25.05	25.30	25.05	25.20	25.16	8.31	2,581,210
8/31/2017	+0.20 / +0.80%	24.80	25.15	24.75	25.05	24.95	8.26	3,524,070
8/30/2017	-0.05 / -0.20%	24.90	25.00	24.80	24.85	24.88	8.20	2,124,960
8/29/2017	-0.25 / -0.99%	25.20	25.25	24.90	24.90	25.01	8.21	3,190,450
8/28/2017	+0.50 / +2.03%	24.70	25.20	24.50	25.15	24.90	8.29	5,100,200
8/25/2017	+0.30 / +1.23%	24.55	24.70	24.35	24.65	24.51	8.13	2,717,190
8/24/2017	+0.05 / +0.21%	24.20	24.60	24.20	24.35	24.41	8.03	2,989,440
8/23/2017	+0.30 / +1.25%	24.10	24.30	23.85	24.30	24.10	8.01	3,295,320
8/22/2017	-0.45 / -1.84%	24.45	24.50	24.00	24.00	24.22	7.92	3,644,570
8/21/2017	-0.40 / -1.61%	24.85	24.90	24.45	24.45	24.70	8.06	2,241,090
8/18/2017	+0.25 / +1.02%	24.50	25.05	24.40	24.85	24.79	8.20	4,167,990
8/17/2017	-0.55 / -2.19%	25.25	25.25	24.60	24.60	24.94	8.11	4,319,048
8/16/2017	0.00 / 0.00%	25.05	25.25	25.05	25.15	25.14	8.29	2,853,718
8/15/2017	-0.15 / -0.59%	25.50	25.50	25.05	25.15	25.23	8.29	1,867,608
8/14/2017	+0.25 / +1.00%	25.05	25.40	25.05	25.30	25.19	8.34	1,821,188
8/11/2017	-0.15 / -0.60%	25.25	25.40	25.00	25.05	25.15	8.26	3,155,888
8/10/2017	-0.05 / -0.20%	25.00	25.40	25.00	25.20	25.17	8.31	3,497,808
8/9/2017	-0.75 / -2.88%	25.90	25.90	25.10	25.25	25.51	8.33	5,112,188
8/8/2017	-0.35 / -1.33%	26.35	26.40	25.90	26.00	26.15	8.58	4,212,700
8/7/2017	-0.05 / -0.19%	26.65	26.80	26.35	26.35	26.58	8.69	4,327,460
8/4/2017	+0.45 / +1.73%	26.20	26.40	26.05	26.40	26.23	8.71	3,453,580
8/3/2017	+0.20 / +0.78%	25.80	26.20	25.80	25.95	26.01	8.56	3,486,750
8/2/2017	-0.25 / -0.96%	25.90	26.15	25.60	25.75	25.91	8.49	4,510,170
8/1/2017	-0.30 / -1.14%	26.45	26.70	26.00	26.00	26.32	8.58	4,607,850
7/31/2017	+0.45 / +1.74%	25.90	26.35	25.85	26.30	26.10	8.67	4,547,380
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

<<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