Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/12/2021	+0.80 / +1.83%	43.70	44.50	43.30	44.50	43.97	23.38	6,363,700
11/11/2021	0.00 / 0.00%	43.70	45.00	42.10	43.70	43.14	22.96	11,820,200
11/10/2021	-0.10 / -0.23%	43.90	44.70	43.50	43.70	44.09	22.96	6,537,000
11/9/2021	-0.20 / -0.45%	44.00	44.50	42.60	43.80	43.49	23.02	8,006,200
11/8/2021	+0.80 / +1.85%	43.40	44.80	43.10	44.00	44.08	23.12	10,967,500
11/5/2021	-0.10 / -0.23%	43.30	44.00	42.90	43.20	43.34	22.70	8,048,619
11/4/2021	+2.30 / +5.61%	41.00	43.90	40.80	43.30	42.68	22.75	11,446,200
11/3/2021	-0.50 / -1.20%	41.70	42.00	40.50	41.00	41.37	21.54	9,031,075
11/2/2021	+1.10 / +2.72%	40.40	41.50	40.20	41.50	40.97	21.81	9,967,500
11/1/2021	+1.90 / +4.94%	38.50	40.60	38.50	40.40	39.68	21.23	12,125,500
10/29/2021	0.00 / 0.00%	38.60	39.00	37.90	38.50	38.48	20.23	4,400,200
10/28/2021	+0.80 / +2.12%	37.80	39.20	37.70	38.50	38.64	20.23	8,686,100

<<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