Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2025	-0.30 / -2.07%	13.70	14.60	13.10	14.20	13.76	14.20	32,989,700
4/21/2025	-0.20 / -1.36%	13.40	14.90	13.40	14.50	14.62	14.50	17,678,500
4/18/2025	+0.60 / +4.26%	14.10	15.10	14.00	14.70	14.68	14.70	38,413,300
4/17/2025	+0.10 / +0.71%	14.00	14.10	13.80	14.10	13.97	14.10	8,935,800
4/16/2025	+0.10 / +0.72%	13.20	14.20	13.20	14.00	13.94	14.00	9,499,500
4/15/2025	-0.20 / -1.42%	13.40	14.30	13.40	13.90	13.89	13.90	14,805,700
4/14/2025	+0.40 / +2.92%	13.80	14.40	13.50	14.10	13.88	14.10	19,490,600
4/11/2025	+0.90 / +7.03%	14.00	14.00	13.10	13.70	13.52	13.70	23,894,000
4/10/2025	+1.10 / +9.40%	12.60	12.80	12.60	12.80	12.80	12.80	2,334,200
4/9/2025	-0.30 / -2.50%	10.80	12.50	10.80	11.70	11.77	11.70	28,807,400
4/8/2025	-1.30 / -9.77%	13.00	13.30	12.00	12.00	12.22	12.00	17,612,900
4/4/2025	-0.20 / -1.48%	13.10	13.40	12.40	13.30	12.86	13.30	25,267,100
4/3/2025	-1.40 / -9.40%	14.30	14.70	13.50	13.50	13.83	13.50	46,468,400
4/2/2025	0.00 / 0.00%	14.90	15.10	14.80	14.90	14.97	14.90	12,080,000
4/1/2025	+0.50 / +3.47%	14.40	14.90	14.40	14.90	14.69	14.90	35,033,300
3/31/2025	-0.30 / -2.04%	14.60	14.70	14.40	14.40	14.53	14.40	10,171,600
3/28/2025	0.00 / 0.00%	14.70	14.80	14.50	14.70	14.62	14.70	8,042,600
3/27/2025	+0.10 / +0.68%	14.30	14.80	14.30	14.70	14.72	14.70	14,818,500
3/26/2025	-0.40 / -2.67%	15.10	15.10	14.60	14.60	14.84	14.60	29,104,700
3/25/2025	-0.10 / -0.66%	13.60	15.30	13.60	15.00	15.11	15.00	10,388,700
3/24/2025	+0.40 / +2.72%	14.80	15.10	14.60	15.10	14.82	15.10	11,710,600
3/21/2025	-0.20 / -1.34%	13.50	15.00	13.50	14.70	14.81	14.70	7,186,700
3/20/2025	+0.20 / +1.36%	14.70	15.20	14.70	14.90	14.95	14.90	16,350,700
3/19/2025	-0.20 / -1.34%	14.70	14.90	14.60	14.70	14.73	14.70	8,268,600
3/18/2025	-0.10 / -0.67%	15.10	15.20	14.80	14.90	14.94	14.90	9,615,500
3/17/2025	+0.10 / +0.67%	14.80	15.40	14.70	15.00	15.10	15.00	9,880,100
3/14/2025	+0.20 / +1.36%	14.30	15.30	13.50	14.90	14.93	14.90	16,540,400
3/13/2025	-0.30 / -2.00%	13.50	15.10	13.50	14.70	14.84	14.70	12,727,800
3/12/2025	+0.40 / +2.74%	14.60	15.20	14.50	15.00	14.87	15.00	22,977,400
3/11/2025	+0.10 / +0.69%	14.10	14.60	14.10	14.60	14.37	14.60	15,139,400

<<Previous 30 days Next 1 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