Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2019	-0.20 / -2.44%	8.30	8.50	8.00	8.00	8.19	2.75	580,300
10/17/2019	-0.20 / -2.38%	8.40	8.40	8.20	8.20	8.28	2.81	229,300
10/16/2019	-0.10 / -1.18%	8.50	8.50	8.30	8.40	8.38	2.88	309,400
10/15/2019	0.00 / 0.00%	8.50	8.50	8.30	8.50	8.46	2.92	232,900
10/14/2019	+0.30 / +3.66%	8.50	8.60	8.30	8.50	8.45	2.92	986,225
10/11/2019	-0.10 / -1.20%	8.30	8.30	8.10	8.20	8.20	2.81	660,000
10/10/2019	0.00 / 0.00%	8.20	8.30	8.10	8.30	8.22	2.85	228,600
10/9/2019	0.00 / 0.00%	8.30	8.30	8.10	8.30	8.24	2.85	197,500
10/8/2019	+0.10 / +1.22%	8.20	8.40	8.10	8.30	8.24	2.85	388,550
10/7/2019	-0.40 / -4.65%	8.50	8.60	8.20	8.20	8.31	2.81	747,400
10/4/2019	-0.10 / -1.15%	8.70	8.80	8.50	8.60	8.57	2.95	703,600
10/3/2019	0.00 / 0.00%	8.70	8.70	8.50	8.70	8.57	2.99	418,700
10/2/2019	+0.10 / +1.16%	8.30	8.80	8.30	8.70	8.57	2.99	1,021,000
10/1/2019	+0.20 / +2.38%	8.40	8.60	8.30	8.60	8.41	2.95	617,500
9/30/2019	0.00 / 0.00%	8.40	8.60	8.40	8.40	8.49	2.88	799,100
9/27/2019	+0.20 / +2.44%	8.30	8.60	8.30	8.40	8.38	2.88	2,207,500
9/26/2019	+0.60 / +7.89%	7.60	8.30	7.60	8.20	8.00	2.81	1,683,800
9/25/2019	-0.10 / -1.30%	7.60	7.70	7.50	7.60	7.59	2.61	544,300
9/24/2019	0.00 / 0.00%	7.60	7.70	7.50	7.70	7.58	2.64	416,825
9/23/2019	+0.20 / +2.67%	7.50	7.70	7.40	7.70	7.59	2.64	626,650
9/20/2019	-0.10 / -1.32%	7.60	7.70	7.50	7.50	7.57	2.57	302,400
9/19/2019	+0.30 / +4.11%	7.30	7.60	7.20	7.60	7.42	2.61	758,900
9/18/2019	-0.10 / -1.35%	6.70	7.40	6.70	7.30	7.32	2.51	400,000
9/17/2019	0.00 / 0.00%	7.40	7.40	7.20	7.40	7.31	2.54	400,625
9/16/2019	+0.10 / +1.37%	7.30	7.50	7.20	7.40	7.31	2.54	963,900
9/13/2019	+0.60 / +8.96%	6.70	7.30	6.60	7.30	7.06	2.51	4,301,950
9/12/2019	-0.10 / -1.47%	6.80	6.80	6.60	6.70	6.70	2.30	557,750
9/11/2019	0.00 / 0.00%	6.90	6.90	6.50	6.80	6.69	2.33	1,563,900
9/10/2019	-0.30 / -4.23%	7.10	7.10	6.70	6.80	6.86	2.33	1,723,000
9/9/2019	-0.20 / -2.74%	7.30	7.30	7.10	7.10	7.19	2.44	362,000

<<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