Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2017	0.00 / 0.00%	17.90	18.00	17.70	17.80	17.87	4.27	782,200
10/24/2017	+0.20 / +1.14%	17.30	17.90	17.30	17.80	17.68	4.27	863,728
10/23/2017	-0.50 / -2.76%	18.10	18.20	17.60	17.60	17.79	4.22	1,521,558
10/20/2017	-0.40 / -2.16%	18.60	18.80	18.00	18.10	18.39	4.34	2,113,974
10/19/2017	-0.10 / -0.54%	18.70	18.70	18.50	18.50	18.56	4.44	1,107,076
10/18/2017	-0.20 / -1.06%	19.00	19.00	18.50	18.60	18.76	4.46	1,077,240
10/17/2017	+0.30 / +1.62%	18.50	19.00	18.50	18.80	18.65	4.51	2,095,705
10/16/2017	-0.30 / -1.60%	18.80	18.90	18.50	18.50	18.68	4.44	1,846,603
10/13/2017	+0.30 / +1.62%	18.60	18.80	18.30	18.80	18.51	4.51	1,408,150
10/12/2017	-0.50 / -2.63%	19.30	19.30	18.40	18.50	18.83	4.44	2,944,290
10/11/2017	-0.20 / -1.04%	19.40	19.50	18.90	19.00	19.18	4.56	2,245,924
10/10/2017	+0.40 / +2.13%	19.00	19.20	18.70	19.20	18.95	4.61	1,812,677
10/9/2017	+0.30 / +1.62%	18.60	18.80	18.50	18.80	18.60	4.51	2,042,860
10/6/2017	+0.20 / +1.09%	18.30	18.50	18.20	18.50	18.31	4.44	3,198,010
10/5/2017	-0.30 / -1.61%	18.70	18.70	18.30	18.30	18.46	4.39	2,156,406
10/4/2017	+0.40 / +2.20%	18.10	18.70	18.00	18.60	18.22	4.46	1,990,781
10/3/2017	0.00 / 0.00%	18.10	18.30	17.60	18.20	18.05	4.37	1,975,506
10/2/2017	+0.40 / +2.25%	17.90	18.40	17.80	18.20	18.17	4.37	2,974,060
9/29/2017	+0.60 / +3.49%	17.20	17.90	17.20	17.80	17.55	4.27	2,104,974
9/28/2017	+0.10 / +0.58%	17.20	17.60	17.00	17.20	17.30	4.13	1,752,025
9/27/2017	0.00 / 0.00%	17.10	17.40	17.10	17.10	17.24	4.10	7,890,266
9/26/2017	-0.10 / -0.58%	17.20	17.30	16.90	17.10	17.04	4.10	7,075,659
9/25/2017	-0.30 / -1.71%	17.50	17.60	17.20	17.20	17.36	4.13	998,056
9/22/2017	0.00 / 0.00%	17.60	17.80	17.40	17.50	17.60	4.20	1,118,950
9/21/2017	+0.30 / +1.74%	17.20	17.70	17.20	17.50	17.49	4.20	1,413,532
9/20/2017	+0.10 / +0.58%	17.10	17.30	16.90	17.20	17.11	4.13	1,337,246
9/19/2017	-0.40 / -2.29%	17.50	17.70	17.00	17.10	17.38	4.10	1,595,186
9/18/2017	+0.40 / +2.34%	17.10	17.80	17.00	17.50	17.43	4.20	1,970,430
9/15/2017	+0.20 / +1.18%	17.00	17.10	16.70	17.10	16.87	4.10	1,054,012
9/14/2017	+0.50 / +3.05%	16.30	17.30	16.30	16.90	16.91	4.05	3,322,782

<<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