Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/5/2021	+0.50 / +2.02%	24.80	25.60	24.60	25.30	25.07	9.53	5,006,800
2/4/2021	0.00 / 0.00%	25.00	25.90	24.10	24.80	24.97	9.34	4,389,500
2/3/2021	+2.10 / +9.25%	23.20	24.90	22.90	24.80	23.74	9.34	8,010,100
2/2/2021	+1.60 / +7.58%	21.10	22.70	20.60	22.70	21.92	8.55	4,733,200
2/1/2021	-1.30 / -5.80%	22.50	23.40	20.70	21.10	22.16	7.95	9,061,112
1/29/2021	+2.00 / +9.80%	18.40	22.40	18.40	22.40	21.35	8.44	6,621,500
1/28/2021	-2.20 / -9.73%	21.50	22.20	20.40	20.40	20.98	7.68	10,969,900
1/27/2021	-2.40 / -9.60%	25.10	25.10	22.50	22.60	23.23	8.51	8,381,100
1/26/2021	-2.70 / -9.75%	27.70	27.70	25.00	25.00	25.66	9.42	10,097,100
1/25/2021	-1.70 / -5.78%	29.40	29.60	27.70	27.70	28.41	10.43	8,275,475
1/22/2021	-0.50 / -1.67%	30.50	30.50	29.40	29.40	29.79	11.07	4,517,400
1/21/2021	-0.20 / -0.66%	30.80	31.50	29.70	29.90	30.26	11.26	7,724,900
1/20/2021	+0.20 / +0.67%	30.00	30.10	28.10	30.10	29.35	11.34	5,077,450
1/19/2021	-0.40 / -1.32%	30.00	30.50	27.30	29.90	28.73	11.26	11,338,925
1/18/2021	-0.70 / -2.26%	31.00	32.00	30.00	30.30	30.78	11.41	4,307,419
1/15/2021	+1.60 / +5.44%	29.60	31.70	29.60	31.00	30.92	11.68	4,905,900
1/14/2021	+2.60 / +9.70%	26.90	29.40	26.80	29.40	28.10	11.07	8,472,225
1/13/2021	+0.10 / +0.37%	26.70	27.40	26.60	26.80	26.82	10.09	3,684,005
1/12/2021	+0.50 / +1.91%	26.10	26.90	25.20	26.70	26.11	10.06	8,137,850
1/11/2021	-0.50 / -1.87%	26.80	27.10	26.10	26.20	26.49	9.87	4,107,900
1/8/2021	0.00 / 0.00%	26.70	27.00	26.30	26.70	26.69	10.06	3,892,300
1/7/2021	+0.40 / +1.52%	26.30	27.30	26.00	26.70	26.54	10.06	3,539,963
1/6/2021	0.00 / 0.00%	26.40	26.80	25.30	26.30	26.26	9.91	4,793,811
1/5/2021	+0.10 / +0.38%	26.20	26.50	25.70	26.30	26.19	9.91	3,565,975
1/4/2021	+1.20 / +4.80%	25.00	26.90	25.00	26.20	26.35	9.87	3,811,575
12/31/2020	+1.90 / +8.23%	23.10	25.40	23.00	25.00	23.99	9.42	8,101,600
12/30/2020	-0.70 / -2.94%	23.50	23.70	22.90	23.10	23.22	8.70	4,607,903
12/29/2020	+1.20 / +5.31%	22.60	24.20	22.60	23.80	23.48	8.96	5,049,800
12/28/2020	+2.00 / +9.71%	21.00	22.60	21.00	22.60	22.49	8.51	6,461,000
12/25/2020	+1.80 / +9.57%	18.80	20.60	18.70	20.60	19.48	7.76	8,442,825

<<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