Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/16/2018	-0.20 / -0.67%	29.80	29.85	29.05	29.80	29.52	10.23	3,772,080
8/15/2018	-1.00 / -3.23%	31.00	31.10	29.80	30.00	30.53	10.30	3,485,340
8/14/2018	-0.50 / -1.59%	31.30	31.40	30.90	31.00	31.09	10.64	3,718,660
8/13/2018	+1.20 / +3.96%	30.10	31.50	29.95	31.50	30.71	10.81	4,786,890
8/10/2018	+0.70 / +2.36%	29.60	30.35	29.45	30.30	29.87	10.40	3,668,530
8/9/2018	+0.05 / +0.17%	29.70	30.40	29.60	29.60	30.01	10.16	4,488,820
8/8/2018	+0.60 / +2.07%	29.15	29.60	29.00	29.55	29.35	10.14	3,424,440
8/7/2018	+0.35 / +1.22%	28.50	29.15	28.40	28.95	28.89	9.94	2,260,180
8/6/2018	-0.45 / -1.55%	28.90	29.20	28.40	28.60	28.83	9.82	2,369,160
8/3/2018	-0.30 / -1.02%	29.70	29.70	28.95	29.05	29.35	9.97	3,131,890
8/2/2018	+0.35 / +1.21%	28.60	29.35	28.30	29.35	28.75	10.07	4,689,220
8/1/2018	+0.10 / +0.35%	28.90	29.90	28.80	29.00	29.31	9.95	5,067,960
7/31/2018	+0.30 / +1.05%	28.60	29.20	28.20	28.90	28.86	9.92	7,063,700
7/30/2018	+0.70 / +2.51%	28.10	28.60	27.90	28.60	28.24	9.82	3,994,720
7/27/2018	+0.20 / +0.72%	27.90	28.30	27.65	27.90	28.00	9.58	2,850,300

<<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