Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2017	0.00 / 0.00%	8.10	8.20	8.00	8.10	8.10	1.81	846,800
4/19/2017	+0.20 / +2.53%	7.90	8.10	7.80	8.10	7.90	1.81	684,475
4/18/2017	+0.20 / +2.60%	7.80	7.90	7.60	7.90	7.77	1.76	862,660
4/17/2017	-0.10 / -1.28%	7.80	8.00	7.60	7.70	7.82	1.72	706,201
4/14/2017	-0.40 / -4.88%	8.20	8.20	7.80	7.80	8.20	1.74	1,253,410
4/13/2017	-0.10 / -1.20%	8.20	8.40	8.10	8.20	8.30	1.83	1,025,881
4/12/2017	-0.10 / -1.19%	8.40	8.40	8.10	8.30	8.25	1.85	533,150
4/11/2017	0.00 / 0.00%	8.50	8.90	8.40	8.40	8.40	1.88	1,246,850
4/10/2017	+0.70 / +9.09%	7.80	8.40	7.60	8.40	7.70	1.88	2,192,251
4/7/2017	-0.20 / -2.53%	7.80	7.90	7.60	7.70	7.74	1.72	618,000
4/5/2017	0.00 / 0.00%	7.80	8.00	7.80	7.90	7.90	1.76	549,370
4/4/2017	-0.10 / -1.25%	8.00	8.10	7.80	7.90	7.93	1.76	827,940
4/3/2017	-0.10 / -1.23%	8.10	8.20	7.90	8.00	8.05	1.79	453,120
3/31/2017	-0.20 / -2.41%	8.20	8.20	8.00	8.10	8.09	1.81	1,092,191
3/30/2017	-0.10 / -1.19%	8.40	8.50	8.20	8.30	8.28	1.85	541,400
3/29/2017	0.00 / 0.00%	8.40	8.40	8.10	8.40	8.29	1.88	852,700
3/28/2017	+0.20 / +2.44%	8.30	8.50	8.20	8.40	8.33	1.88	797,920
3/27/2017	+0.10 / +1.23%	8.20	8.40	8.00	8.20	8.18	1.83	1,470,300
3/24/2017	0.00 / 0.00%	8.10	8.30	8.00	8.10	8.10	1.81	725,441
3/23/2017	+0.10 / +1.25%	8.10	8.20	7.80	8.10	8.02	1.81	549,300
3/22/2017	+0.20 / +2.56%	7.80	8.30	7.70	8.00	8.11	1.79	2,323,511
3/21/2017	+0.10 / +1.30%	7.60	7.80	7.50	7.80	7.64	1.74	1,146,229
3/20/2017	-0.10 / -1.28%	7.70	8.00	7.60	7.70	7.80	1.72	975,410
3/17/2017	+0.10 / +1.30%	7.70	8.00	7.70	7.80	7.80	1.74	679,670
3/16/2017	+0.60 / +8.45%	7.10	7.80	7.00	7.70	7.40	1.72	2,907,129
3/15/2017	0.00 / 0.00%	7.10	7.20	7.00	7.10	7.03	1.59	719,960
3/14/2017	+0.40 / +5.97%	6.60	7.20	6.60	7.10	6.94	1.59	1,863,143
3/13/2017	0.00 / 0.00%	6.80	6.80	6.50	6.70	6.57	1.50	545,839
3/10/2017	+0.10 / +1.52%	6.60	6.70	6.50	6.70	6.62	1.50	696,500
3/9/2017	+0.10 / +1.54%	6.60	6.70	6.60	6.60	6.60	1.47	413,551

<<Previous 30 days Next 30 days>>

SHS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	SHS: Accepted as a trading member of VNX
31/03	SHS: Notice of public offering of shares
31/03	SHS: Approved the plan for share public offering
25/03	SHS: Announcement of public offering certificate