Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/31/2018	-0.30 / -1.94%	15.50	15.70	15.20	15.20	15.32	3.65	1,299,700
8/30/2018	+0.10 / +0.65%	15.40	15.50	15.10	15.50	15.31	3.72	1,255,300
8/29/2018	-0.20 / -1.28%	15.60	15.60	15.30	15.40	15.40	3.69	1,241,400
8/28/2018	+0.20 / +1.30%	15.40	15.70	15.20	15.60	15.45	3.74	1,656,200
8/27/2018	+0.60 / +4.05%	14.70	15.40	14.60	15.40	15.07	3.69	2,855,100
8/24/2018	0.00 / 0.00%	14.80	14.90	14.50	14.80	14.71	3.55	973,800
8/23/2018	+0.10 / +0.68%	14.80	14.90	14.60	14.80	14.73	3.55	1,078,900
8/22/2018	-0.20 / -1.34%	14.40	15.10	14.20	14.70	14.93	3.53	1,110,400
8/21/2018	+0.40 / +2.76%	14.50	14.90	14.30	14.90	14.57	3.57	1,307,800
8/20/2018	-0.10 / -0.68%	14.60	14.60	14.30	14.50	14.46	3.48	1,073,300
8/17/2018	+0.10 / +0.69%	14.70	14.80	14.50	14.60	14.65	3.50	1,009,200
8/16/2018	0.00 / 0.00%	14.40	14.70	14.00	14.50	14.26	3.48	1,180,400
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

<<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