Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2018	0.00 / 0.00%	17.50	17.90	17.20	17.60	17.51	4.22	1,260,700
5/10/2018	-1.00 / -5.38%	18.90	18.90	17.40	17.60	18.10	4.22	1,413,800
5/9/2018	-0.30 / -1.59%	18.80	19.00	18.50	18.60	18.77	4.46	1,007,600
5/8/2018	-0.40 / -2.07%	19.30	19.50	18.90	18.90	19.16	4.53	4,104,766
5/7/2018	+0.70 / +3.76%	18.90	19.40	18.60	19.30	18.95	4.63	894,300
5/4/2018	-0.40 / -2.11%	19.10	19.30	18.50	18.60	18.76	4.46	1,072,600
5/3/2018	+0.40 / +2.15%	18.60	19.00	17.80	19.00	18.32	4.56	1,374,000
5/2/2018	-0.90 / -4.62%	19.50	19.80	18.10	18.60	18.98	4.46	969,300
4/27/2018	+1.20 / +6.56%	18.30	19.50	18.30	19.50	18.96	4.68	1,126,200
4/26/2018	-1.50 / -7.58%	19.90	19.90	18.00	18.30	18.74	4.39	2,186,300
4/24/2018	-0.20 / -1.00%	18.50	20.40	18.50	19.80	20.04	4.75	1,709,700
4/23/2018	-1.90 / -8.68%	22.00	22.00	20.00	20.00	20.86	4.80	1,580,400
4/20/2018	+1.00 / +4.78%	20.80	21.90	20.70	21.90	21.22	5.25	1,127,200
4/19/2018	-1.00 / -4.57%	21.90	21.90	20.70	20.90	21.27	5.01	1,872,000
4/18/2018	-0.40 / -1.79%	22.30	22.80	21.90	21.90	22.38	5.25	1,406,800
4/17/2018	0.00 / 0.00%	22.40	22.90	22.30	22.30	22.55	5.35	1,855,100
4/16/2018	+0.70 / +3.24%	21.70	22.40	21.00	22.30	21.77	5.35	2,384,300
4/13/2018	-0.80 / -3.57%	22.50	22.90	21.60	21.60	22.03	5.18	1,422,500
4/12/2018	+0.60 / +2.75%	22.20	22.40	21.50	22.40	22.03	5.37	1,552,100
4/11/2018	-1.20 / -5.22%	23.80	23.80	21.80	21.80	22.44	5.23	3,503,300
4/10/2018	-0.40 / -1.71%	23.50	24.00	22.90	23.00	23.30	5.52	3,508,800
4/9/2018	-0.60 / -2.50%	24.00	24.10	23.40	23.40	23.74	5.61	3,265,700
4/6/2018	-0.10 / -0.41%	24.00	24.50	23.90	24.00	24.08	5.76	1,999,600
4/5/2018	0.00 / 0.00%	24.20	24.40	23.90	24.10	24.09	5.78	3,697,000
4/4/2018	-0.20 / -0.82%	24.50	25.00	23.70	24.10	24.19	5.78	4,307,100
4/3/2018	+0.40 / +1.67%	23.90	24.90	23.50	24.30	24.19	5.83	3,203,500
4/2/2018	+0.70 / +3.02%	23.50	24.10	23.20	23.90	23.71	5.73	1,734,600
3/30/2018	-0.10 / -0.43%	23.30	23.40	23.00	23.20	23.16	5.56	1,166,580
3/29/2018	-0.10 / -0.43%	23.40	23.60	23.00	23.30	23.26	5.59	1,018,163
3/28/2018	-0.10 / -0.43%	23.50	23.50	23.00	23.40	23.31	5.61	1,103,860

<<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