Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2017	-0.20 / -1.31%	15.40	15.40	15.00	15.10	15.21	3.62	885,050
7/26/2017	+1.00 / +6.99%	14.30	15.30	14.30	15.30	14.77	3.67	1,326,560
7/25/2017	+0.10 / +0.70%	14.00	14.30	14.00	14.30	14.18	3.43	976,240
7/24/2017	-0.20 / -1.39%	14.40	14.40	14.00	14.20	14.18	3.41	603,780
7/21/2017	+0.50 / +3.60%	14.70	15.10	14.40	14.40	14.61	3.45	2,003,480
7/20/2017	+0.30 / +2.21%	13.70	14.00	13.60	13.90	13.75	3.33	1,005,468
7/19/2017	-0.20 / -1.45%	14.00	14.40	13.60	13.60	14.00	3.26	1,142,480
7/18/2017	0.00 / 0.00%	13.80	14.10	13.30	13.80	13.67	3.31	1,800,100
7/17/2017	-1.30 / -8.61%	15.10	15.10	13.80	13.80	14.41	3.31	2,102,620
7/14/2017	-0.20 / -1.31%	15.20	15.40	15.10	15.10	15.27	3.62	981,700
7/13/2017	0.00 / 0.00%	15.30	15.30	14.90	15.30	15.15	3.67	1,156,100
7/12/2017	+0.30 / +2.00%	15.10	15.40	15.00	15.30	15.25	3.67	1,203,450
7/11/2017	+0.40 / +2.74%	14.60	15.00	14.50	15.00	14.78	3.60	1,622,851
7/10/2017	-0.70 / -4.58%	15.50	15.80	14.40	14.60	15.08	3.50	5,485,260
7/7/2017	-1.20 / -7.27%	16.40	16.60	15.30	15.30	16.01	3.67	3,155,150
7/6/2017	+0.10 / +0.61%	16.40	16.70	16.20	16.50	16.49	3.96	4,962,535
7/5/2017	+0.80 / +5.13%	15.60	16.40	15.60	16.40	15.86	3.93	1,899,722
7/4/2017	+0.20 / +1.30%	15.30	15.70	15.20	15.60	15.43	3.74	4,752,480
7/3/2017	+1.10 / +7.69%	14.30	15.50	14.30	15.40	15.04	3.69	5,439,478
6/30/2017	-0.20 / -1.38%	14.50	14.70	14.00	14.30	14.32	3.43	1,632,860
6/29/2017	+0.70 / +5.07%	13.90	14.60	13.80	14.50	14.29	3.48	2,460,096
6/28/2017	+0.20 / +1.47%	13.60	13.80	13.50	13.80	13.65	3.31	17,744,711
6/27/2017	-0.10 / -0.73%	13.70	13.90	13.50	13.60	13.69	3.26	1,442,150
6/26/2017	+0.30 / +2.24%	13.40	13.90	13.30	13.70	13.61	3.29	1,445,700
6/23/2017	0.00 / 0.00%	13.30	13.50	13.10	13.40	13.26	3.21	1,125,427
6/22/2017	+0.20 / +1.52%	13.30	13.70	13.30	13.40	13.44	3.21	1,669,410
6/21/2017	-0.60 / -4.35%	13.90	14.00	12.90	13.20	13.38	3.17	3,414,296
6/20/2017	+0.10 / +0.73%	13.50	14.20	13.50	13.80	13.89	3.31	1,861,130
6/19/2017	0.00 / 0.00%	13.70	13.90	13.50	13.70	13.73	3.29	1,359,460
6/16/2017	+0.10 / +0.74%	13.60	13.80	13.20	13.70	13.53	3.29	1,509,140

<<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