Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/18/2017	+0.50 / +2.58%	19.60	20.00	19.60	19.90	19.76	4.77	1,122,571
12/15/2017	0.00 / 0.00%	19.40	19.50	19.10	19.40	19.35	4.65	1,138,464
12/14/2017	+0.90 / +4.86%	18.50	19.40	18.30	19.40	18.89	4.65	1,046,946
12/13/2017	+0.10 / +0.54%	18.40	18.80	18.20	18.50	18.54	4.44	905,092
12/12/2017	-0.10 / -0.54%	18.50	18.90	17.30	18.40	18.14	4.41	2,706,487
12/11/2017	-1.10 / -5.61%	19.40	19.50	18.50	18.50	19.06	4.44	1,621,720
12/8/2017	-0.10 / -0.51%	19.70	20.00	19.40	19.60	19.67	4.70	1,620,358
12/7/2017	-0.50 / -2.48%	20.30	20.40	19.40	19.70	19.84	4.72	1,470,370
12/6/2017	+0.30 / +1.51%	20.00	20.40	19.60	20.20	19.86	4.84	2,016,038
12/5/2017	-1.40 / -6.57%	21.50	21.50	19.90	19.90	20.68	4.77	3,089,683
12/4/2017	+0.80 / +3.90%	20.50	21.40	20.50	21.30	21.06	5.11	2,243,043
12/1/2017	+0.30 / +1.49%	20.40	20.70	20.20	20.50	20.45	4.92	1,895,210
11/30/2017	+0.30 / +1.51%	20.00	20.70	19.90	20.20	20.45	4.84	2,947,772
11/29/2017	+0.50 / +2.58%	19.30	19.90	19.30	19.90	19.75	4.77	2,038,040
11/28/2017	-0.50 / -2.51%	20.00	20.00	19.20	19.40	19.52	4.65	2,616,020
11/27/2017	+1.70 / +9.34%	18.30	20.00	18.30	19.90	19.30	4.77	5,361,275
11/24/2017	+0.20 / +1.11%	18.00	18.40	17.90	18.20	18.14	4.37	1,801,090
11/23/2017	+0.20 / +1.12%	17.90	18.30	17.80	18.00	18.08	4.32	2,718,847
11/22/2017	0.00 / 0.00%	17.80	18.10	17.60	17.80	17.86	4.27	2,740,029
11/21/2017	-0.20 / -1.11%	18.10	18.30	17.80	17.80	17.97	4.27	2,019,674
11/20/2017	-0.10 / -0.55%	18.10	18.10	17.80	18.00	17.97	4.32	1,652,205
11/17/2017	-0.20 / -1.09%	18.40	18.60	17.90	18.10	18.20	4.34	2,006,429
11/16/2017	+0.40 / +2.23%	17.90	18.30	17.90	18.30	18.10	4.39	2,060,782
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

<<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