Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2019	-0.10 / -1.30%	7.60	7.70	7.50	7.60	7.59	2.61	544,300
9/24/2019	0.00 / 0.00%	7.60	7.70	7.50	7.70	7.58	2.64	416,825
9/23/2019	+0.20 / +2.67%	7.50	7.70	7.40	7.70	7.59	2.64	626,650
9/20/2019	-0.10 / -1.32%	7.60	7.70	7.50	7.50	7.57	2.57	302,400
9/19/2019	+0.30 / +4.11%	7.30	7.60	7.20	7.60	7.42	2.61	758,900
9/18/2019	-0.10 / -1.35%	6.70	7.40	6.70	7.30	7.32	2.51	400,000
9/17/2019	0.00 / 0.00%	7.40	7.40	7.20	7.40	7.31	2.54	400,625
9/16/2019	+0.10 / +1.37%	7.30	7.50	7.20	7.40	7.31	2.54	963,900
9/13/2019	+0.60 / +8.96%	6.70	7.30	6.60	7.30	7.06	2.51	4,301,950
9/12/2019	-0.10 / -1.47%	6.80	6.80	6.60	6.70	6.70	2.30	557,750
9/11/2019	0.00 / 0.00%	6.90	6.90	6.50	6.80	6.69	2.33	1,563,900
9/10/2019	-0.30 / -4.23%	7.10	7.10	6.70	6.80	6.86	2.33	1,723,000
9/9/2019	-0.20 / -2.74%	7.30	7.30	7.10	7.10	7.19	2.44	362,000
9/6/2019	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.29	2.51	506,100
9/5/2019	0.00 / 0.00%	7.50	7.50	7.20	7.40	7.33	2.54	957,600
9/4/2019	-0.20 / -2.63%	7.60	7.70	7.40	7.40	7.47	2.54	844,000
9/3/2019	-0.10 / -1.30%	7.80	7.90	7.50	7.60	7.71	2.61	1,159,200
8/30/2019	0.00 / 0.00%	7.70	7.90	7.70	7.70	7.82	2.64	753,400
8/29/2019	0.00 / 0.00%	7.80	7.90	7.60	7.70	7.70	2.64	270,875
8/28/2019	-0.20 / -2.53%	7.90	7.90	7.70	7.70	7.84	2.64	1,090,200
8/27/2019	-0.10 / -1.25%	8.00	8.10	7.90	7.90	7.96	2.71	599,200
8/26/2019	-0.10 / -1.23%	8.00	8.10	7.90	8.00	8.00	2.75	771,550
8/23/2019	-0.10 / -1.22%	8.10	8.20	7.90	8.10	8.02	2.78	1,007,000
8/22/2019	-0.20 / -2.38%	8.40	8.40	8.10	8.20	8.22	2.81	922,600
8/21/2019	-0.10 / -1.18%	8.50	8.60	8.40	8.40	8.46	2.88	480,800
8/20/2019	0.00 / 0.00%	8.50	8.60	8.40	8.50	8.48	2.92	306,900
8/19/2019	0.00 / 0.00%	8.60	8.60	8.40	8.50	8.55	2.92	257,100
8/16/2019	+0.20 / +2.41%	8.30	8.70	8.30	8.50	8.56	2.92	593,205
8/15/2019	-0.20 / -2.35%	8.40	8.40	8.20	8.30	8.30	2.85	282,150
8/14/2019	0.00 / 0.00%	8.50	8.60	8.40	8.50	8.49	2.92	6,049,800

<<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