Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/17/2021	-1.20 / -2.25%	53.40	53.80	51.70	52.20	52.80	19.66	12,788,400
8/16/2021	+3.90 / +7.88%	50.00	53.50	49.60	53.40	52.27	20.11	16,588,587
8/13/2021	+3.50 / +7.61%	46.20	49.50	46.00	49.50	46.94	18.65	11,528,000
8/12/2021	+0.20 / +0.44%	46.00	46.90	45.80	46.00	46.25	17.33	6,473,800
8/11/2021	+0.60 / +1.33%	46.20	47.10	45.60	45.80	46.48	17.25	8,167,075
8/10/2021	+0.70 / +1.57%	45.00	46.20	44.50	45.20	45.34	17.03	8,173,500
8/9/2021	+2.20 / +5.20%	42.00	44.60	41.80	44.50	43.55	16.76	10,759,500
8/6/2021	-1.40 / -3.20%	43.80	43.90	42.30	42.30	43.06	15.93	6,387,900
8/5/2021	+0.30 / +0.69%	43.20	43.90	42.80	43.70	43.43	16.46	8,515,700
8/4/2021	+0.50 / +1.17%	43.00	43.90	42.80	43.40	43.38	16.35	5,871,600
8/3/2021	+1.00 / +2.39%	41.80	42.90	41.20	42.90	42.19	16.16	8,300,300
8/2/2021	-0.30 / -0.71%	42.20	42.50	41.70	41.90	41.99	15.78	7,501,000
7/30/2021	+0.80 / +1.93%	41.40	42.50	41.10	42.20	41.90	15.90	6,006,300
7/29/2021	+1.50 / +3.76%	39.90	41.40	39.90	41.40	40.75	15.59	6,170,500
7/28/2021	-0.30 / -0.75%	40.00	40.50	39.90	39.90	40.22	15.03	4,859,400
7/27/2021	+1.30 / +3.34%	39.10	40.70	39.10	40.20	40.08	15.14	6,395,000
7/26/2021	+0.30 / +0.78%	38.20	39.00	37.00	38.90	38.23	14.65	3,205,200
7/23/2021	-1.40 / -3.50%	40.00	40.10	38.50	38.60	39.35	14.54	3,988,500
7/22/2021	+0.60 / +1.52%	39.40	40.40	39.00	40.00	39.75	15.07	4,511,900
7/21/2021	-0.20 / -0.51%	40.20	40.70	38.90	39.40	39.83	14.84	3,357,400
7/20/2021	+3.20 / +8.79%	36.10	39.60	35.00	39.60	37.87	14.92	8,572,800
7/19/2021	-3.50 / -8.77%	39.30	39.30	36.30	36.40	37.58	13.71	10,447,300
7/16/2021	-0.60 / -1.48%	40.50	40.80	39.90	39.90	40.35	15.03	5,185,900
7/15/2021	+1.80 / +4.65%	38.70	40.90	38.00	40.50	39.55	15.26	5,799,800
7/14/2021	-1.00 / -2.52%	39.70	40.20	37.00	38.70	38.60	14.58	6,354,200
7/13/2021	+1.10 / +2.85%	37.50	39.70	37.00	39.70	39.10	14.95	5,734,800
7/12/2021	-3.40 / -8.10%	43.00	43.00	37.80	38.60	38.79	14.54	15,441,100
7/9/2021	-2.00 / -4.55%	43.80	44.40	41.50	42.00	43.12	15.82	8,127,800
7/8/2021	0.00 / 0.00%	44.20	45.10	43.40	44.00	44.30	16.57	5,925,700
7/7/2021	+2.60 / +6.28%	41.40	44.00	40.90	44.00	42.34	16.57	11,256,800

<<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