Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/15/2017	+0.30 / +2.26%	13.40	13.60	13.20	13.60	13.38	3.26	1,291,897
6/14/2017	+0.30 / +2.31%	13.20	13.70	13.20	13.30	13.45	3.19	1,596,486
6/13/2017	+0.80 / +6.56%	12.20	13.10	12.00	13.00	12.62	3.12	2,500,495
6/12/2017	+0.10 / +0.83%	12.20	12.40	12.00	12.20	12.23	2.93	1,043,540
6/9/2017	-0.10 / -0.82%	12.00	12.50	12.00	12.10	12.25	2.90	1,000,820
6/8/2017	-0.30 / -2.40%	12.50	12.60	11.90	12.20	12.26	2.93	1,231,460
6/7/2017	+0.40 / +3.31%	12.10	12.70	12.10	12.50	12.41	3.00	2,031,119
6/6/2017	+0.20 / +1.68%	11.90	12.10	11.70	12.10	11.90	2.90	1,181,350
6/5/2017	+0.40 / +3.48%	11.60	12.20	11.60	11.90	11.93	2.85	2,908,206
6/2/2017	+0.70 / +6.48%	11.00	11.80	10.90	11.50	11.33	2.76	2,624,320
6/1/2017	+0.20 / +1.89%	9.80	11.10	9.80	10.80	10.78	2.59	3,225,510
5/31/2017	0.00 / 0.00%	10.60	10.90	10.40	10.60	10.62	2.54	1,411,050
5/30/2017	-0.80 / -7.02%	11.40	11.40	10.60	10.60	10.95	2.54	3,218,218
5/29/2017	-0.30 / -2.56%	11.80	12.30	11.30	11.40	11.73	2.73	3,439,740
5/26/2017	+0.70 / +6.36%	11.10	11.70	11.00	11.70	11.38	2.81	1,996,409
5/25/2017	-0.60 / -5.17%	11.30	11.70	10.90	11.00	11.19	2.64	2,611,155
5/24/2017	+1.00 / +9.43%	10.70	11.60	10.60	11.60	11.30	2.59	4,202,270

<<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