Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2018	-0.50 / -2.38%	21.00	21.00	20.10	20.50	20.60	4.92	1,611,326
2/7/2018	+1.10 / +5.53%	21.00	21.50	20.30	21.00	21.08	5.04	2,014,220
2/6/2018	-0.40 / -1.97%	19.00	20.30	18.30	19.90	18.49	4.77	5,511,411
2/5/2018	-2.00 / -8.97%	22.30	22.30	20.30	20.30	21.13	4.87	3,497,945
2/2/2018	+0.20 / +0.90%	22.00	22.50	21.80	22.30	22.07	5.35	2,363,440
2/1/2018	-0.90 / -3.91%	23.00	23.10	21.90	22.10	22.44	5.30	3,805,735
1/31/2018	-1.00 / -4.17%	24.00	24.20	23.00	23.00	23.78	5.52	3,302,729
1/30/2018	+0.20 / +0.84%	23.80	24.00	23.00	24.00	23.48	5.76	2,529,060
1/29/2018	+1.10 / +4.85%	22.90	23.90	22.50	23.80	23.13	5.71	3,957,170
1/26/2018	-0.50 / -2.16%	23.60	23.60	22.30	22.70	22.81	5.44	4,632,305
1/25/2018	-0.30 / -1.28%	23.40	23.90	22.90	23.20	23.26	5.56	4,118,380
1/24/2018	-0.10 / -0.42%	23.90	24.10	23.20	23.50	23.57	5.64	2,996,500
1/23/2018	+0.80 / +3.51%	23.00	23.60	23.00	23.60	23.40	5.66	3,548,580
1/22/2018	+1.30 / +6.05%	22.00	23.00	22.00	22.80	22.71	5.47	3,560,258
1/19/2018	+0.60 / +2.87%	20.90	21.80	20.90	21.50	21.41	5.16	1,502,820
1/18/2018	+0.50 / +2.45%	20.10	20.90	20.10	20.90	20.61	5.01	1,233,292
1/17/2018	-1.30 / -5.99%	21.80	22.00	20.40	20.40	21.23	4.89	2,557,882
1/16/2018	-0.60 / -2.69%	22.30	22.30	21.70	21.70	21.94	5.20	1,301,180
1/15/2018	+0.30 / +1.36%	22.10	22.60	21.80	22.30	22.27	5.35	1,416,318
1/12/2018	-0.40 / -1.79%	22.40	23.10	21.90	22.00	22.55	5.28	3,499,967
1/11/2018	0.00 / 0.00%	22.40	22.60	21.80	22.40	22.13	5.37	1,822,280
1/10/2018	0.00 / 0.00%	22.50	22.90	22.10	22.40	22.44	5.37	1,819,519
1/9/2018	+1.00 / +4.67%	21.40	22.40	21.40	22.40	21.93	5.37	1,961,525
1/8/2018	+0.80 / +3.88%	20.60	21.40	20.40	21.40	21.04	5.13	1,417,880
1/5/2018	-0.70 / -3.29%	21.40	21.40	20.60	20.60	20.92	4.94	1,917,029
1/4/2018	-0.10 / -0.47%	21.50	21.70	21.10	21.30	21.34	5.11	2,600,940
1/3/2018	-0.10 / -0.47%	21.50	21.90	21.40	21.40	21.57	5.13	2,871,338
1/2/2018	+0.30 / +1.42%	21.20	21.90	21.20	21.50	21.57	5.16	1,828,839
12/29/2017	+0.20 / +0.95%	21.00	21.80	20.90	21.20	21.39	5.08	2,671,634
12/28/2017	+1.10 / +5.53%	19.90	21.30	19.90	21.00	20.57	5.04	2,364,012

<<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