Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2018	-0.70 / -4.61%	15.20	15.40	14.50	14.50	14.89	3.48	1,491,700
8/14/2018	-0.20 / -1.30%	15.40	15.40	15.00	15.20	15.20	3.65	1,119,300
8/13/2018	+0.50 / +3.36%	14.90	15.40	14.90	15.40	15.15	3.69	1,310,900
8/10/2018	+0.30 / +2.05%	14.60	14.90	14.40	14.90	14.67	3.57	1,430,700
8/9/2018	+0.30 / +2.10%	14.40	15.00	14.40	14.60	14.65	3.50	1,581,400
8/8/2018	+0.60 / +4.38%	13.70	14.40	13.70	14.30	14.14	3.43	1,707,600
8/7/2018	+0.20 / +1.48%	13.70	13.90	13.50	13.70	13.68	3.29	1,004,115
8/6/2018	-0.40 / -2.88%	13.90	14.00	13.50	13.50	13.76	3.24	1,203,900
8/3/2018	+0.10 / +0.72%	13.80	14.10	13.80	13.90	13.94	3.33	1,178,400
8/2/2018	-0.20 / -1.43%	14.00	14.00	13.60	13.80	13.82	3.31	949,300
8/1/2018	0.00 / 0.00%	14.00	14.20	13.70	14.00	14.00	3.36	1,072,040
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

<<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