Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2022	-0.30 / -1.60%	16.90	19.30	16.90	18.40	18.65	14.70	4,124,700
5/4/2022	-0.70 / -3.61%	17.50	19.60	17.50	18.70	19.02	14.94	2,271,125
4/29/2022	+0.30 / +1.57%	19.10	19.90	18.80	19.40	19.27	15.49	4,193,817
4/28/2022	-0.30 / -1.55%	19.40	19.70	19.10	19.10	19.37	15.26	3,242,500
4/27/2022	+0.10 / +0.52%	19.30	19.60	18.80	19.40	19.24	15.49	2,670,500
4/26/2022	+0.80 / +4.32%	16.70	19.30	16.70	19.30	18.14	15.41	5,434,600
4/25/2022	-2.00 / -9.76%	20.50	21.10	18.50	18.50	19.25	14.78	7,347,900
4/22/2022	0.00 / 0.00%	20.60	21.40	20.10	20.50	20.92	16.37	4,474,305
4/21/2022	-0.10 / -0.49%	20.10	21.60	19.20	20.50	20.51	16.37	5,923,600
4/20/2022	-0.30 / -1.44%	20.90	21.60	18.90	20.60	21.02	16.45	3,833,400
4/19/2022	-1.20 / -5.43%	20.50	23.00	20.50	20.90	21.83	16.69	3,515,900
4/18/2022	-2.30 / -9.43%	24.00	24.40	22.00	22.10	22.71	17.65	4,539,300
4/15/2022	-1.20 / -4.69%	25.40	26.00	23.20	24.40	24.84	19.49	3,065,300
4/14/2022	+0.60 / +2.40%	27.50	27.50	25.20	25.60	26.27	20.45	5,044,100
4/13/2022	0.00 / 0.00%	38.00	38.60	37.20	38.00	37.92	19.97	13,141,000
4/12/2022	-0.40 / -1.04%	38.50	38.90	35.10	38.00	37.26	19.97	9,324,500
4/8/2022	-2.10 / -5.19%	40.50	40.50	38.10	38.40	39.27	20.18	8,572,005
4/7/2022	-1.70 / -4.03%	42.20	42.50	40.50	40.50	41.47	21.28	6,258,700
4/6/2022	-0.30 / -0.71%	42.40	43.00	41.50	42.20	42.28	22.17	4,299,100
4/5/2022	-0.80 / -1.85%	43.20	43.70	42.50	42.50	43.02	22.33	3,887,300
4/4/2022	+2.00 / +4.84%	41.20	44.20	41.20	43.30	43.17	22.75	7,858,100
4/1/2022	+0.80 / +1.98%	40.50	41.30	39.90	41.30	40.57	21.70	3,680,575
3/31/2022	0.00 / 0.00%	41.00	41.40	40.40	40.50	40.90	21.28	2,685,800
3/30/2022	-0.70 / -1.70%	40.80	41.70	37.20	40.50	40.83	21.28	3,956,515
3/29/2022	+0.40 / +0.98%	40.90	41.80	40.70	41.20	41.28	21.65	3,280,700
3/28/2022	-1.40 / -3.32%	42.00	42.20	40.20	40.80	41.13	21.44	5,512,065
3/25/2022	-0.80 / -1.86%	43.10	43.30	40.00	42.20	42.58	22.17	3,497,075
3/24/2022	-0.10 / -0.23%	43.60	43.70	43.00	43.00	43.32	22.59	4,355,410
3/23/2022	+0.80 / +1.89%	42.50	43.30	42.10	43.10	42.74	22.65	6,213,170
3/22/2022	+0.60 / +1.44%	41.80	42.50	41.70	42.30	42.08	22.23	4,811,800

<<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