Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2021	-0.70 / -2.46%	28.50	28.90	27.70	27.80	28.24	10.47	5,119,800
5/5/2021	+0.90 / +3.26%	27.60	29.00	27.50	28.50	28.29	10.74	6,882,000
5/4/2021	+0.20 / +0.73%	27.00	27.60	26.10	27.60	26.93	10.40	6,312,900
4/29/2021	+0.10 / +0.37%	27.40	27.80	27.20	27.40	27.47	10.32	4,550,600
4/28/2021	+0.40 / +1.49%	26.90	27.90	26.70	27.30	27.26	10.28	4,763,700
4/27/2021	-0.10 / -0.37%	26.90	27.30	26.50	26.90	26.99	10.13	4,060,600
4/26/2021	-1.30 / -4.59%	28.30	29.00	27.00	27.00	27.74	10.17	5,697,500
4/23/2021	+1.40 / +5.20%	28.50	29.00	26.20	28.30	27.37	10.66	8,518,700
4/22/2021	-2.90 / -9.73%	29.80	30.00	26.90	26.90	28.58	10.13	14,892,200
4/20/2021	-0.80 / -2.61%	30.80	31.10	29.80	29.80	30.42	11.22	6,934,600
4/19/2021	+0.60 / +2.00%	30.20	30.70	29.80	30.60	30.25	11.53	5,553,600
4/16/2021	-0.70 / -2.28%	30.70	30.90	29.10	30.00	29.94	11.30	14,464,350
4/15/2021	-1.10 / -3.46%	31.80	32.20	30.60	30.70	31.11	11.56	10,825,800
4/14/2021	+0.60 / +1.92%	31.20	31.80	30.80	31.80	31.39	11.98	7,566,600
4/13/2021	-1.20 / -3.70%	32.50	32.90	31.00	31.20	31.77	11.75	15,677,500
4/12/2021	+0.80 / +2.53%	31.80	32.50	31.60	32.40	32.13	12.20	11,561,575
4/9/2021	0.00 / 0.00%	31.60	32.00	31.40	31.60	31.63	11.90	7,386,200
4/8/2021	+0.40 / +1.28%	31.20	32.50	31.10	31.60	31.66	11.90	9,507,900
4/7/2021	+0.30 / +0.97%	30.90	31.50	30.70	31.20	31.15	11.75	7,978,800
4/6/2021	-0.50 / -1.59%	31.20	31.50	30.60	30.90	30.90	11.64	15,048,700
4/5/2021	0.00 / 0.00%	31.80	32.40	31.40	31.40	31.80	11.83	11,710,725
4/2/2021	+0.30 / +0.96%	31.40	33.00	31.20	31.40	32.19	11.83	11,832,125
4/1/2021	+2.80 / +9.89%	28.30	31.10	28.20	31.10	29.88	11.71	23,757,500
3/31/2021	-0.20 / -0.70%	28.60	28.90	28.00	28.30	28.47	10.66	8,791,900
3/30/2021	+0.30 / +1.06%	28.20	29.00	28.20	28.50	28.53	10.74	9,904,300
3/29/2021	+0.20 / +0.71%	28.00	28.50	27.50	28.20	28.10	10.62	9,397,300
3/26/2021	+0.70 / +2.56%	27.30	28.50	25.60	28.00	26.97	10.55	9,925,300
3/25/2021	-0.40 / -1.44%	27.70	28.00	27.10	27.30	27.42	10.28	4,683,600
3/24/2021	-0.50 / -1.77%	28.00	28.00	26.40	27.70	27.35	10.43	13,455,300
3/23/2021	-0.60 / -2.08%	28.80	28.80	27.80	28.20	28.20	10.62	10,147,600

<<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