Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2024	+0.20 / +1.06%	18.80	19.30	18.50	19.00	18.93	19.00	24,624,300
5/7/2024	0.00 / 0.00%	19.00	19.00	18.60	18.80	18.71	18.80	13,394,900
5/6/2024	+0.60 / +3.30%	18.30	19.00	18.20	18.80	18.74	18.80	24,456,000
5/3/2024	0.00 / 0.00%	18.20	18.70	18.10	18.20	18.38	18.20	13,162,500
5/2/2024	-0.10 / -0.55%	18.30	18.50	18.00	18.20	18.23	18.20	10,882,800
4/26/2024	-0.40 / -2.14%	18.20	18.70	18.10	18.30	18.38	18.30	15,186,500
4/25/2024	+0.10 / +0.54%	18.60	18.70	18.20	18.70	18.45	18.70	15,200,800
4/24/2024	+0.70 / +3.91%	17.50	18.80	16.20	18.60	18.47	18.60	23,524,400
4/23/2024	-0.50 / -2.72%	18.40	18.60	17.50	17.90	17.96	17.90	17,845,700
4/22/2024	+1.00 / +5.75%	18.00	18.90	17.60	18.40	18.24	18.40	24,245,900
4/19/2024	-1.20 / -6.45%	16.80	18.60	16.80	17.40	17.84	17.40	44,920,400
4/17/2024	-0.70 / -3.63%	19.10	19.60	18.60	18.60	19.06	18.60	20,095,800
4/16/2024	+0.30 / +1.58%	19.00	19.40	18.60	19.30	19.01	19.30	38,191,800
4/15/2024	-1.80 / -8.65%	20.80	21.40	19.00	19.00	20.26	19.00	50,484,900
4/12/2024	+0.70 / +3.48%	20.10	20.90	19.80	20.80	20.58	20.80	29,047,600
4/11/2024	+0.30 / +1.52%	19.70	20.30	19.40	20.10	19.88	20.10	19,846,200
4/10/2024	-0.40 / -1.98%	20.10	20.30	19.70	19.80	19.99	19.80	17,573,500
4/9/2024	+0.70 / +3.59%	19.50	20.20	19.40	20.20	19.80	20.20	21,117,300
4/8/2024	-0.30 / -1.52%	19.80	20.00	19.50	19.50	19.69	19.50	21,036,400
4/5/2024	-0.60 / -2.94%	20.30	20.40	19.80	19.80	20.02	19.80	27,475,400
4/4/2024	-0.40 / -1.92%	20.30	20.90	20.30	20.40	20.51	20.40	20,885,300
4/3/2024	-0.40 / -1.89%	21.30	21.50	20.40	20.80	21.08	20.80	23,453,600
4/2/2024	+0.90 / +4.43%	20.30	21.40	19.90	21.20	20.51	21.20	32,142,100
4/1/2024	+0.20 / +1.00%	20.10	20.50	19.70	20.30	20.07	20.30	24,612,400
3/29/2024	-0.50 / -2.43%	20.60	20.70	20.10	20.10	20.31	20.10	18,800,000
3/28/2024	+0.10 / +0.49%	20.60	20.70	20.30	20.60	20.51	20.60	18,835,100
3/27/2024	+0.10 / +0.49%	20.40	20.80	20.30	20.50	20.51	20.50	16,851,600
3/26/2024	+0.30 / +1.49%	19.80	20.40	19.80	20.40	20.13	20.40	22,538,100
3/25/2024	+0.10 / +0.50%	20.00	20.70	19.90	20.10	20.30	20.10	39,865,700
3/22/2024	+0.10 / +0.50%	20.00	20.40	19.80	20.00	19.99	20.00	30,722,900

<<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