Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2018	-0.50 / -3.52%	14.00	14.20	13.70	13.70	13.94	3.29	832,100
11/8/2018	+0.10 / +0.71%	14.10	14.30	14.10	14.20	14.21	3.41	876,000
11/7/2018	0.00 / 0.00%	14.20	14.30	13.80	14.10	14.00	3.38	848,200
11/6/2018	-0.20 / -1.40%	14.30	14.40	14.10	14.10	14.23	3.38	1,403,200
11/5/2018	+0.10 / +0.70%	14.40	14.40	13.80	14.30	13.99	3.43	1,013,500
11/2/2018	+0.50 / +3.65%	13.80	14.20	13.70	14.20	13.99	3.41	1,350,500
11/1/2018	-0.50 / -3.52%	14.30	14.40	13.70	13.70	14.00	3.29	1,064,300
10/31/2018	+0.70 / +5.19%	13.70	14.30	13.60	14.20	13.84	3.41	1,365,400
10/30/2018	+0.10 / +0.75%	13.30	13.60	13.30	13.50	13.47	3.24	993,900
10/29/2018	0.00 / 0.00%	13.30	13.40	13.10	13.40	13.27	3.21	953,800
10/26/2018	-0.10 / -0.74%	13.50	13.90	13.40	13.40	13.70	3.21	1,221,900
10/25/2018	0.00 / 0.00%	13.00	13.50	12.50	13.50	13.01	3.24	1,085,300
10/24/2018	-0.40 / -2.88%	13.90	14.00	13.50	13.50	13.76	3.24	984,100
10/23/2018	-0.50 / -3.47%	14.40	14.60	13.60	13.90	14.01	3.33	3,665,400
10/22/2018	0.00 / 0.00%	14.50	14.60	14.20	14.40	14.39	3.45	1,380,400
10/19/2018	+0.10 / +0.70%	14.20	14.40	13.80	14.40	14.01	3.45	1,058,500
10/18/2018	-0.30 / -2.05%	14.50	14.60	14.20	14.30	14.37	3.43	918,000
10/17/2018	+0.30 / +2.10%	14.50	14.70	14.40	14.60	14.53	3.50	1,025,600
10/16/2018	+0.20 / +1.42%	13.80	14.40	13.50	14.30	14.25	3.43	1,184,700
10/15/2018	-0.40 / -2.76%	14.50	14.60	14.10	14.10	14.34	3.38	1,170,700
10/12/2018	+0.30 / +2.11%	14.20	14.80	13.60	14.50	14.23	3.48	1,602,900
10/11/2018	-1.50 / -9.55%	15.30	15.40	14.20	14.20	14.31	3.41	4,519,200
10/10/2018	-0.10 / -0.63%	15.80	15.90	15.50	15.70	15.69	3.77	904,900
10/9/2018	0.00 / 0.00%	15.90	16.00	15.70	15.80	15.83	3.79	1,033,300
10/8/2018	-0.30 / -1.86%	16.10	16.30	15.80	15.80	16.00	3.79	1,404,500
10/5/2018	-0.50 / -3.01%	16.60	16.60	16.00	16.10	16.31	3.86	1,435,600
10/4/2018	+0.60 / +3.75%	16.10	16.60	16.00	16.60	16.27	3.98	1,231,900
10/3/2018	0.00 / 0.00%	16.30	16.30	15.90	16.00	16.09	3.84	1,615,200
10/2/2018	-0.50 / -3.03%	16.50	16.70	16.00	16.00	16.25	3.84	2,045,100
10/1/2018	-0.30 / -1.79%	16.80	17.00	16.40	16.50	16.71	3.96	1,528,300

<<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