Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2018	0.00 / 0.00%	13.80	14.10	13.70	14.00	13.89	3.36	1,028,800
12/4/2018	0.00 / 0.00%	14.00	14.10	13.80	14.00	13.97	3.36	1,166,100
12/3/2018	+0.40 / +2.94%	13.70	14.10	13.70	14.00	13.91	3.36	1,006,600
11/30/2018	+0.10 / +0.74%	13.60	13.60	13.40	13.60	13.53	3.26	555,300
11/29/2018	-0.20 / -1.46%	13.80	13.90	13.50	13.50	13.67	3.24	774,700
11/28/2018	+0.10 / +0.74%	13.70	13.70	13.40	13.70	13.55	3.29	830,100
11/27/2018	-0.10 / -0.73%	13.80	13.90	13.50	13.60	13.67	3.26	823,400
11/26/2018	-0.10 / -0.72%	13.80	13.80	13.60	13.70	13.72	3.29	645,900
11/23/2018	-0.10 / -0.72%	13.90	14.00	13.60	13.80	13.76	3.31	617,700
11/22/2018	+0.10 / +0.72%	13.90	14.10	13.80	13.90	13.95	3.33	837,600
11/21/2018	+0.10 / +0.73%	13.60	13.90	13.50	13.80	13.66	3.31	471,900
11/20/2018	-0.30 / -2.14%	13.90	14.10	12.60	13.70	13.67	3.29	794,000
11/19/2018	+0.40 / +2.94%	13.60	14.00	13.60	14.00	13.80	3.36	932,000
11/16/2018	+0.10 / +0.74%	13.60	13.90	13.40	13.60	13.62	3.26	781,500
11/15/2018	-0.30 / -2.17%	13.80	13.80	13.50	13.50	13.61	3.24	825,300
11/14/2018	0.00 / 0.00%	13.60	14.00	13.50	13.80	13.73	3.31	817,200
11/13/2018	-0.10 / -0.72%	13.60	13.80	13.40	13.80	13.62	3.31	874,100
11/12/2018	+0.20 / +1.46%	13.70	13.90	13.50	13.90	13.65	3.33	917,500
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

<<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