Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2017	+0.03 / +0.72%	4.17	4.27	4.16	4.20	4.20	2.89	1,594,680
6/28/2017	0.00 / 0.00%	4.17	4.22	4.15	4.17	4.18	2.87	1,623,060
6/27/2017	-0.06 / -1.42%	4.27	4.27	4.17	4.17	4.22	2.87	1,765,640
6/26/2017	+0.02 / +0.48%	4.22	4.30	4.21	4.23	4.24	2.91	1,176,170
6/23/2017	+0.05 / +1.20%	4.16	4.27	4.16	4.21	4.20	2.89	1,415,120
6/22/2017	-0.07 / -1.65%	4.23	4.28	4.10	4.16	4.17	2.86	1,829,160
6/21/2017	-0.12 / -2.76%	4.34	4.35	4.23	4.23	4.28	2.91	2,720,610
6/20/2017	-0.03 / -0.68%	4.38	4.40	4.34	4.35	4.37	2.99	1,286,760
6/19/2017	-0.04 / -0.90%	4.42	4.48	4.37	4.38	4.41	3.01	1,116,940
6/16/2017	0.00 / 0.00%	4.41	4.47	4.41	4.42	4.42	3.04	473,770
6/15/2017	-0.05 / -1.12%	4.47	4.60	4.42	4.42	4.49	3.04	1,233,610
6/14/2017	-0.03 / -0.67%	4.50	4.50	4.41	4.47	4.46	3.07	1,052,630
6/13/2017	+0.12 / +2.74%	4.38	4.50	4.33	4.50	4.39	3.09	1,616,010
6/12/2017	-0.12 / -2.67%	4.52	4.54	4.38	4.38	4.43	3.01	1,661,090
6/9/2017	-0.05 / -1.10%	4.55	4.63	4.50	4.50	4.54	3.09	1,645,490
6/8/2017	+0.07 / +1.56%	4.49	4.67	4.49	4.55	4.59	3.13	3,590,520
6/7/2017	+0.06 / +1.36%	4.44	4.55	4.44	4.48	4.49	3.08	2,675,140
6/6/2017	+0.02 / +0.45%	4.40	4.44	4.38	4.42	4.41	3.04	1,153,540
6/5/2017	-0.01 / -0.23%	4.40	4.44	4.38	4.40	4.41	3.03	1,266,650
6/2/2017	-0.03 / -0.68%	4.46	4.46	4.36	4.41	4.41	3.03	1,514,430
6/1/2017	-0.04 / -0.89%	4.48	4.51	4.43	4.44	4.48	3.05	1,358,120
5/31/2017	-0.03 / -0.67%	4.51	4.58	4.48	4.48	4.52	3.08	2,410,610
5/30/2017	+0.13 / +2.97%	4.40	4.62	4.36	4.51	4.46	3.10	3,025,870
5/29/2017	+0.03 / +0.69%	4.35	4.44	4.35	4.38	4.40	3.01	1,439,380
5/26/2017	+0.03 / +0.69%	4.32	4.50	4.32	4.35	4.40	2.99	1,204,030
5/25/2017	-0.04 / -0.92%	4.40	4.41	4.30	4.32	4.36	2.97	846,320
5/24/2017	+0.06 / +1.40%	4.30	4.43	4.30	4.36	4.36	3.00	1,037,240
5/23/2017	-0.14 / -3.15%	4.42	4.48	4.30	4.30	4.38	2.96	2,320,360
5/22/2017	+0.04 / +0.91%	4.45	4.59	4.40	4.44	4.47	3.05	1,545,000
5/19/2017	+0.03 / +0.69%	4.36	4.48	4.36	4.40	4.43	3.03	1,733,530

<<Previous 30 days Next 30 days>>

HHS News

21/11	HHS: Report on change of ownership of major shareholders
17/10	HHS: Report on change of ownership of major shareholders
11/09	HHS: Announcement of the change of listing
04/09	HHS: Decision on the change of listing
21/08	HHS: Change in the 16th Business Registration Certificate