|
|
Closing price on 7/4/2018
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.00 |
| Volume |
999,000 |
| Split-adjusted Price |
2.93 |
|
|
SHS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2018
|
-0.60 / -4.08%
|
14.50
|
14.50
|
13.30
|
14.10
|
13.81
|
3.38
|
1,986,600
|
|
|
6/18/2018
|
-0.80 / -5.16%
|
15.50
|
15.70
|
14.70
|
14.70
|
15.17
|
3.53
|
991,200
|
|
|
6/15/2018
|
0.00 / 0.00%
|
14.60
|
15.70
|
14.60
|
15.50
|
15.45
|
3.72
|
974,700
|
|
|
6/14/2018
|
-0.70 / -4.32%
|
16.10
|
16.30
|
15.50
|
15.50
|
15.85
|
3.72
|
1,150,000
|
|
|
6/13/2018
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.00
|
3.89
|
1,034,100
|
|
|
6/12/2018
|
-0.80 / -4.79%
|
16.50
|
16.50
|
15.70
|
15.90
|
16.04
|
3.81
|
1,315,900
|
|
|
6/11/2018
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.50
|
16.70
|
16.78
|
4.01
|
1,196,400
|
|
|
6/8/2018
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.89
|
4.05
|
1,056,300
|
|
|
6/7/2018
|
-0.50 / -2.89%
|
17.20
|
17.30
|
16.80
|
16.80
|
17.02
|
4.03
|
1,230,700
|
|
|
6/6/2018
|
+0.20 / +1.17%
|
17.50
|
17.50
|
16.70
|
17.30
|
17.13
|
4.15
|
1,091,100
|
|
|
6/5/2018
|
+0.20 / +1.18%
|
16.90
|
17.40
|
16.70
|
17.10
|
16.99
|
4.10
|
2,202,000
|
|
|
6/4/2018
|
+0.30 / +1.81%
|
16.50
|
17.10
|
16.30
|
16.90
|
16.76
|
4.05
|
1,354,900
|
|
|
6/1/2018
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.40
|
16.60
|
16.70
|
3.98
|
1,767,000
|
|
|
5/31/2018
|
+1.40 / +9.15%
|
15.30
|
16.70
|
15.10
|
16.70
|
15.96
|
4.01
|
2,306,100
|
|
|
5/30/2018
|
+0.10 / +0.66%
|
15.30
|
15.60
|
13.70
|
15.30
|
15.30
|
3.67
|
1,161,200
|
|
|
5/29/2018
|
+1.30 / +9.35%
|
13.90
|
15.20
|
13.90
|
15.20
|
14.74
|
3.65
|
1,307,300
|
|
|
5/28/2018
|
-1.40 / -9.15%
|
15.20
|
15.20
|
13.90
|
13.90
|
14.45
|
3.33
|
1,661,700
|
|
|
5/25/2018
|
-0.70 / -4.38%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.76
|
3.67
|
1,259,400
|
|
|
5/24/2018
|
-0.50 / -3.03%
|
16.60
|
16.80
|
15.70
|
16.00
|
16.20
|
3.84
|
1,473,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|