Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2020	+0.10 / +1.54%	6.60	6.80	6.50	6.60	6.62	2.27	932,500
2/4/2020	-0.30 / -4.41%	6.90	7.00	6.50	6.50	6.66	2.23	1,194,100
2/3/2020	-0.30 / -4.23%	6.90	7.00	6.40	6.80	6.58	2.33	2,316,500
1/31/2020	-0.20 / -2.74%	7.30	7.30	7.00	7.10	7.20	2.44	435,500
1/30/2020	-0.20 / -2.67%	7.50	7.50	7.20	7.30	7.38	2.51	332,500
1/22/2020	+0.10 / +1.35%	7.50	7.60	7.40	7.50	7.50	2.57	365,600
1/21/2020	-0.10 / -1.33%	7.40	7.60	7.40	7.40	7.47	2.54	544,700
1/20/2020	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.45	2.57	308,700
1/17/2020	-0.10 / -1.32%	7.60	7.60	7.40	7.50	7.52	2.57	262,000
1/16/2020	+0.10 / +1.33%	7.50	7.60	7.40	7.60	7.51	2.61	614,700
1/15/2020	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.46	2.57	165,800
1/14/2020	-0.10 / -1.32%	7.60	7.60	7.40	7.50	7.50	2.57	283,900
1/13/2020	0.00 / 0.00%	7.60	7.70	7.40	7.60	7.57	2.61	275,675
1/10/2020	+0.20 / +2.70%	7.40	7.70	7.40	7.60	7.59	2.61	577,900
1/9/2020	+0.10 / +1.37%	7.40	7.50	7.30	7.40	7.39	2.54	260,600
1/8/2020	-0.30 / -3.95%	7.50	7.50	7.30	7.30	7.40	2.51	601,100
1/7/2020	0.00 / 0.00%	7.60	7.70	7.40	7.60	7.49	2.61	2,353,700
1/6/2020	-0.10 / -1.30%	7.70	7.70	7.40	7.60	7.55	2.61	342,600
1/3/2020	-0.10 / -1.28%	7.80	7.80	7.70	7.70	7.74	2.64	267,700
1/2/2020	+0.10 / +1.30%	7.60	7.80	7.60	7.80	7.69	2.68	220,900
12/31/2019	0.00 / 0.00%	7.70	7.70	7.60	7.70	7.64	2.64	171,500
12/30/2019	0.00 / 0.00%	7.70	7.80	7.60	7.70	7.73	2.64	445,100
12/27/2019	0.00 / 0.00%	7.70	7.70	7.50	7.70	7.63	2.64	237,900
12/26/2019	-0.10 / -1.28%	7.70	7.70	7.60	7.70	7.66	2.64	362,125
12/25/2019	+0.10 / +1.30%	7.70	7.80	7.60	7.80	7.72	2.68	149,300
12/24/2019	0.00 / 0.00%	7.70	7.70	7.60	7.70	7.66	2.64	636,400
12/23/2019	0.00 / 0.00%	7.60	7.80	7.60	7.70	7.69	2.64	1,214,500
12/20/2019	-0.10 / -1.28%	7.80	7.80	7.60	7.70	7.67	2.64	208,000
12/19/2019	0.00 / 0.00%	7.80	7.80	7.70	7.80	7.72	2.68	127,100
12/18/2019	0.00 / 0.00%	7.70	7.90	7.70	7.80	7.82	2.68	388,300

<<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