Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2021	+0.80 / +1.69%	47.30	49.00	46.90	48.00	47.78	25.22	3,786,500
12/23/2021	-2.10 / -4.26%	49.30	49.60	46.10	47.20	47.89	24.80	9,761,200
12/22/2021	-1.60 / -3.14%	50.90	51.70	49.20	49.30	50.22	25.91	6,743,500
12/21/2021	-1.10 / -2.12%	52.00	52.00	50.70	50.90	51.22	26.75	5,906,100
12/20/2021	+1.00 / +1.96%	51.00	53.00	50.80	52.00	51.97	27.32	8,010,425
12/17/2021	+2.40 / +4.94%	48.50	51.00	48.50	51.00	49.98	26.80	6,502,865
12/16/2021	-0.90 / -1.82%	49.50	50.00	48.20	48.60	48.90	25.54	8,940,925
12/15/2021	-1.90 / -3.70%	51.30	51.50	49.50	49.50	50.52	26.01	7,402,915
12/14/2021	-0.60 / -1.15%	52.00	52.90	51.20	51.40	51.78	27.01	6,564,615
12/13/2021	+0.80 / +1.56%	51.20	52.50	50.60	52.00	51.48	27.32	6,083,805
12/10/2021	-0.30 / -0.58%	51.50	52.50	50.80	51.20	51.52	26.90	7,626,382
12/9/2021	+2.00 / +4.04%	49.50	51.60	48.90	51.50	50.15	27.06	7,133,540
12/8/2021	+2.00 / +4.21%	47.50	50.00	47.50	49.50	49.01	26.01	11,429,905
12/7/2021	+1.50 / +3.26%	46.00	47.50	45.90	47.50	46.78	24.96	7,321,600
12/6/2021	-1.70 / -3.56%	47.50	48.70	44.00	46.00	46.95	24.17	16,762,340
12/3/2021	-4.40 / -8.45%	52.10	52.50	47.70	47.70	50.25	25.06	17,729,150
12/2/2021	-1.20 / -2.25%	53.30	53.90	52.10	52.10	52.98	27.38	10,371,665
12/1/2021	-1.30 / -2.38%	55.00	55.00	52.50	53.30	53.58	28.01	11,266,960
11/30/2021	0.00 / 0.00%	54.60	56.50	53.00	54.60	54.70	28.69	18,256,115
11/29/2021	+0.40 / +0.74%	53.00	55.20	52.50	54.60	53.97	28.69	22,665,825
11/26/2021	-1.30 / -2.34%	55.50	55.80	53.50	54.20	54.68	28.48	11,439,735
11/25/2021	+2.30 / +4.32%	53.30	56.00	52.80	55.50	54.21	29.16	12,012,305
11/24/2021	+1.20 / +2.31%	53.00	54.00	51.30	53.20	53.21	27.95	11,040,640
11/23/2021	+2.60 / +5.26%	49.50	52.00	48.00	52.00	49.68	27.32	12,194,600
11/22/2021	-0.10 / -0.20%	49.50	50.50	48.00	49.40	49.43	25.96	12,125,675
11/19/2021	-2.00 / -3.88%	51.50	51.50	46.40	49.50	49.82	26.01	18,508,720
11/18/2021	+2.90 / +5.97%	48.60	52.20	48.50	51.50	50.35	27.06	9,730,150
11/17/2021	+0.70 / +1.46%	47.50	49.80	45.00	48.60	48.66	25.54	7,965,400
11/16/2021	0.00 / 0.00%	48.00	48.50	46.20	47.90	47.47	25.17	7,008,100
11/15/2021	+3.40 / +7.64%	45.10	48.50	44.70	47.90	47.24	25.17	8,783,400

<<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