Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2020	-1.00 / -9.62%	9.60	10.00	9.40	9.40	9.51	3.54	5,615,000
7/24/2020	-1.10 / -9.57%	11.50	11.50	10.40	10.40	10.57	3.92	6,144,900
7/23/2020	-0.40 / -3.36%	12.00	12.00	11.30	11.50	11.53	4.33	1,857,200
7/22/2020	-1.60 / -11.85%	12.60	12.70	11.80	11.90	12.10	4.48	2,040,500
7/21/2020	+0.10 / +0.75%	13.50	13.70	13.30	13.50	13.47	4.63	2,311,400
7/20/2020	-0.40 / -2.90%	13.80	13.80	13.30	13.40	13.49	4.60	3,083,700
7/17/2020	+0.10 / +0.73%	13.70	13.90	13.60	13.80	13.76	4.74	2,043,600
7/16/2020	+0.20 / +1.48%	13.50	13.70	13.50	13.70	13.56	4.70	1,897,600
7/15/2020	-0.10 / -0.74%	13.90	13.90	13.50	13.50	13.63	4.63	1,984,700
7/14/2020	+0.40 / +3.03%	13.20	13.70	13.00	13.60	13.37	4.67	3,174,600
7/13/2020	0.00 / 0.00%	13.20	13.40	13.00	13.20	13.20	4.53	1,179,000
7/10/2020	+0.20 / +1.54%	13.00	13.50	12.90	13.20	13.22	4.53	2,682,800
7/9/2020	+0.20 / +1.56%	12.80	13.00	12.70	13.00	12.89	4.46	1,582,000
7/8/2020	0.00 / 0.00%	12.80	12.80	12.60	12.80	12.70	4.39	1,017,200
7/7/2020	+0.10 / +0.79%	12.70	13.00	12.70	12.80	12.88	4.39	1,786,800
7/6/2020	+0.20 / +1.60%	12.60	12.80	12.40	12.70	12.66	4.36	1,622,700
7/3/2020	-0.10 / -0.79%	12.60	12.80	12.40	12.50	12.54	4.29	1,102,700
7/2/2020	-0.10 / -0.79%	12.70	12.80	12.50	12.60	12.65	4.32	1,569,900
7/1/2020	+0.90 / +7.63%	11.90	12.70	11.70	12.70	12.19	4.36	2,080,300
6/30/2020	0.00 / 0.00%	12.10	12.30	11.30	11.80	11.84	4.05	2,945,600
6/29/2020	-1.00 / -7.81%	12.70	12.70	11.60	11.80	11.97	4.05	3,554,200
6/26/2020	-0.40 / -3.03%	13.30	13.40	12.70	12.80	13.03	4.39	2,455,750
6/25/2020	+0.10 / +0.76%	12.80	13.20	12.60	13.20	13.00	4.53	2,369,000
6/24/2020	-0.70 / -5.07%	13.80	13.90	13.00	13.10	13.45	4.50	2,339,832
6/23/2020	+0.80 / +6.15%	12.60	14.30	12.60	13.80	13.74	4.74	5,138,900
6/22/2020	+0.20 / +1.56%	12.90	13.40	12.90	13.00	13.16	4.46	3,407,300
6/19/2020	+0.30 / +2.40%	12.60	13.00	12.60	12.80	12.78	4.39	2,248,650
6/18/2020	-0.20 / -1.57%	12.70	12.80	12.30	12.50	12.56	4.29	1,697,300
6/17/2020	+0.10 / +0.79%	12.60	13.50	12.60	12.70	13.00	4.36	3,474,402
6/16/2020	+0.30 / +2.44%	12.50	13.00	12.50	12.60	12.78	4.32	2,419,475

<<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

More News

Related Companies

	Volume	Price	Change
AAS	773,700	8.40	1.20%
ABW	94,900	9.70	2.11%
AGR	2,645,900	18.85	1.62%
APG	542,700	15.20	2.36%
APS	353,400	5.50	0.00%
ART	0	1.30	0.00%
BMS	117,900	10.00	1.01%