Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2017	-0.10 / -0.56%	18.10	18.20	17.80	17.90	18.00	4.29	1,465,250
11/14/2017	-0.30 / -1.64%	18.30	18.40	17.90	18.00	18.19	4.32	2,746,928
11/13/2017	+0.70 / +3.98%	17.60	18.30	17.50	18.30	17.99	4.39	2,586,464
11/10/2017	+0.20 / +1.15%	17.40	17.60	17.30	17.60	17.43	4.22	1,975,400
11/9/2017	+0.20 / +1.16%	17.30	17.60	17.20	17.40	17.39	4.17	2,332,140
11/8/2017	+0.10 / +0.58%	17.00	17.20	17.00	17.20	17.05	4.13	922,770
11/7/2017	0.00 / 0.00%	17.10	17.20	17.00	17.10	17.10	4.10	822,728
11/6/2017	+0.30 / +1.79%	16.80	17.10	16.80	17.10	16.96	4.10	1,146,107
11/3/2017	+0.10 / +0.60%	16.80	16.90	16.10	16.80	16.45	4.03	2,047,660
11/2/2017	-0.30 / -1.76%	17.10	17.30	16.50	16.70	16.86	4.01	1,236,632
11/1/2017	-0.20 / -1.16%	17.20	17.30	16.80	17.00	16.93	4.08	1,338,057
10/31/2017	-0.20 / -1.15%	17.40	17.40	16.80	17.20	17.19	4.13	1,354,728
10/30/2017	-0.10 / -0.57%	17.80	17.90	17.40	17.40	17.60	4.17	1,159,516
10/27/2017	0.00 / 0.00%	17.50	17.60	17.40	17.50	17.51	4.20	928,446
10/26/2017	-0.30 / -1.69%	17.80	17.80	17.30	17.50	17.54	4.20	1,180,374
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

<<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