Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2018	+0.10 / +0.72%	13.90	14.20	13.70	14.00	13.89	3.36	1,394,700
7/30/2018	+0.20 / +1.46%	13.90	14.00	13.60	13.90	13.79	3.33	919,800
7/27/2018	+0.30 / +2.24%	13.40	13.80	13.40	13.70	13.63	3.29	1,048,000
7/26/2018	+0.10 / +0.75%	13.30	13.40	12.90	13.40	13.18	3.21	1,224,200
7/25/2018	-0.60 / -4.32%	13.70	14.00	13.30	13.30	13.61	3.19	1,164,700
7/24/2018	-0.20 / -1.42%	14.10	14.30	13.20	13.90	13.67	3.33	1,163,300
7/23/2018	-0.30 / -2.08%	14.50	14.50	14.00	14.10	14.20	3.38	1,398,100
7/20/2018	+0.60 / +4.35%	13.80	14.40	13.80	14.40	14.01	3.45	1,391,600
7/19/2018	-0.40 / -2.82%	14.30	14.30	13.80	13.80	13.95	3.31	1,263,510
7/18/2018	+1.10 / +8.40%	13.10	14.20	13.10	14.20	13.49	3.41	1,539,000
7/17/2018	+0.30 / +2.34%	12.70	13.10	12.60	13.10	12.82	3.14	1,178,100
7/16/2018	+0.20 / +1.59%	12.70	12.90	12.50	12.80	12.68	3.07	964,800
7/13/2018	+0.40 / +3.28%	12.20	12.60	12.20	12.60	12.44	3.02	1,270,100
7/12/2018	+0.40 / +3.39%	11.90	12.20	11.70	12.20	12.04	2.93	931,500
7/11/2018	-0.20 / -1.67%	12.00	12.00	11.50	11.80	11.80	2.83	1,854,900
7/10/2018	0.00 / 0.00%	12.00	12.20	11.90	12.00	12.06	2.88	2,014,600
7/9/2018	-0.10 / -0.83%	12.20	12.40	11.80	12.00	12.14	2.88	1,013,400
7/6/2018	+0.60 / +5.22%	11.50	12.30	10.50	12.10	11.55	2.90	1,196,400
7/5/2018	-0.70 / -5.74%	12.00	12.20	11.10	11.50	11.71	2.76	955,800
7/4/2018	+0.40 / +3.39%	11.80	12.20	11.00	12.20	11.89	2.93	999,000
7/3/2018	-1.10 / -8.53%	12.60	13.10	11.80	11.80	12.22	2.83	1,310,800
7/2/2018	-0.60 / -4.44%	13.50	13.50	12.50	12.90	13.03	3.09	835,300
6/29/2018	-0.20 / -1.46%	13.60	13.80	12.80	13.50	13.64	3.24	925,500
6/28/2018	-0.30 / -2.14%	12.60	14.00	12.60	13.70	13.68	3.29	1,042,500
6/27/2018	-0.30 / -2.10%	14.20	14.60	14.00	14.00	14.33	3.36	1,069,300
6/26/2018	-0.50 / -3.38%	14.50	14.60	14.30	14.30	14.38	3.43	1,009,503
6/25/2018	+0.30 / +2.07%	14.30	15.20	14.30	14.80	14.84	3.55	922,800
6/22/2018	+0.20 / +1.40%	14.10	14.50	14.00	14.50	14.30	3.48	1,181,000
6/21/2018	-0.40 / -2.72%	14.50	14.90	14.30	14.30	14.48	3.43	1,144,300
6/20/2018	+0.60 / +4.26%	14.00	14.80	14.00	14.70	14.52	3.53	2,493,600

<<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