Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2021	-0.60 / -1.48%	40.50	40.80	39.90	39.90	40.35	15.03	5,185,900
7/15/2021	+1.80 / +4.65%	38.70	40.90	38.00	40.50	39.55	15.26	5,799,800
7/14/2021	-1.00 / -2.52%	39.70	40.20	37.00	38.70	38.60	14.58	6,354,200
7/13/2021	+1.10 / +2.85%	37.50	39.70	37.00	39.70	39.10	14.95	5,734,800
7/12/2021	-3.40 / -8.10%	43.00	43.00	37.80	38.60	38.79	14.54	15,441,100
7/9/2021	-2.00 / -4.55%	43.80	44.40	41.50	42.00	43.12	15.82	8,127,800
7/8/2021	0.00 / 0.00%	44.20	45.10	43.40	44.00	44.30	16.57	5,925,700
7/7/2021	+2.60 / +6.28%	41.40	44.00	40.90	44.00	42.34	16.57	11,256,800
7/6/2021	-4.50 / -9.80%	45.80	46.80	41.40	41.40	44.80	15.59	9,975,900
7/5/2021	-1.40 / -2.96%	47.40	47.80	45.00	45.90	46.01	17.29	8,108,400
7/2/2021	+0.40 / +0.85%	46.80	48.70	46.60	47.30	47.42	17.82	5,660,100
7/1/2021	+2.90 / +6.59%	44.00	47.00	43.60	46.90	45.69	17.67	10,190,100
6/30/2021	0.00 / 0.00%	44.00	44.20	43.60	44.00	43.84	16.57	4,281,000
6/29/2021	+0.20 / +0.46%	44.40	45.00	43.50	44.00	44.16	16.57	7,114,400
6/28/2021	+0.40 / +0.92%	43.50	44.50	43.50	43.80	43.88	16.50	4,806,900
6/25/2021	+1.90 / +4.58%	41.50	43.50	41.50	43.40	42.55	16.35	9,723,109
6/24/2021	-0.20 / -0.48%	41.70	42.40	41.30	41.50	41.79	15.63	4,147,300
6/23/2021	+0.50 / +1.21%	41.20	42.60	41.20	41.70	41.76	15.71	7,503,900
6/22/2021	+0.40 / +0.98%	40.90	42.00	40.70	41.20	41.46	15.52	5,963,200
6/21/2021	-1.50 / -3.55%	42.30	42.40	40.80	40.80	41.46	15.37	9,126,800
6/18/2021	+0.10 / +0.24%	42.20	42.90	41.70	42.30	42.15	15.93	6,632,000
6/17/2021	+0.70 / +1.69%	41.50	42.40	37.40	42.20	41.45	15.90	7,498,625
6/16/2021	-1.70 / -3.94%	43.20	43.40	40.80	41.50	42.04	15.63	12,834,301
6/15/2021	+2.30 / +5.62%	41.00	44.60	40.20	43.20	42.72	16.27	17,423,400
6/14/2021	+2.50 / +6.51%	38.40	41.80	38.40	40.90	40.09	15.41	14,084,100
6/11/2021	+1.60 / +4.35%	36.80	39.40	36.40	38.40	38.08	14.46	10,870,100
6/10/2021	0.00 / 0.00%	36.80	37.50	36.20	36.80	36.94	13.86	10,952,000
6/9/2021	+2.70 / +7.92%	33.60	37.40	33.60	36.80	35.67	13.86	10,732,800
6/8/2021	-3.40 / -9.07%	37.50	38.50	33.80	34.10	36.21	12.84	16,631,800
6/7/2021	-3.80 / -9.20%	41.30	41.90	37.20	37.50	38.56	14.13	20,592,900

<<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