Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/1/2017	-0.35 / -0.82%	42.20	42.75	41.90	42.45	42.49	34.35	2,678,790
7/31/2017	+1.20 / +2.88%	41.00	42.80	40.60	42.80	41.75	34.63	3,209,570
7/28/2017	+0.10 / +0.24%	41.60	41.60	41.45	41.60	41.52	33.66	2,175,840
7/27/2017	-0.05 / -0.12%	41.20	41.60	41.20	41.50	41.49	33.58	524,380
7/26/2017	-0.05 / -0.12%	41.45	41.60	41.20	41.55	41.48	33.62	723,550
7/25/2017	+0.15 / +0.36%	41.50	41.60	41.25	41.60	41.46	33.66	809,470
7/24/2017	+0.25 / +0.61%	41.20	41.45	41.00	41.45	41.24	33.54	771,760
7/21/2017	0.00 / 0.00%	41.20	41.25	41.05	41.20	41.19	33.34	1,393,010
7/20/2017	+0.20 / +0.49%	41.15	41.20	41.00	41.20	41.10	33.34	3,159,450
7/19/2017	0.00 / 0.00%	41.00	41.20	40.80	41.00	41.00	33.18	2,717,620
7/18/2017	+0.35 / +0.86%	40.20	41.00	40.00	41.00	40.67	33.18	1,868,700
7/17/2017	-0.85 / -2.05%	41.50	41.55	39.90	40.65	40.78	32.89	2,375,490
7/14/2017	+0.20 / +0.48%	41.30	41.60	41.10	41.50	41.46	33.58	1,606,840
7/13/2017	-0.15 / -0.36%	41.55	41.70	41.00	41.30	41.19	33.42	2,074,790
7/12/2017	-0.20 / -0.48%	41.60	41.65	41.30	41.45	41.47	33.54	1,492,030
7/11/2017	+0.15 / +0.36%	41.45	41.65	41.25	41.65	41.50	33.70	1,535,265
7/10/2017	-0.25 / -0.60%	41.50	41.65	41.40	41.50	41.47	33.58	2,093,265
7/7/2017	+0.30 / +0.72%	41.45	41.85	41.30	41.75	41.65	33.78	1,451,880
7/6/2017	+0.15 / +0.36%	41.50	41.50	41.30	41.45	41.43	33.54	1,105,200
7/5/2017	-0.10 / -0.24%	41.50	41.50	41.20	41.30	41.27	33.42	1,158,720
7/4/2017	-0.10 / -0.24%	41.60	41.60	41.20	41.40	41.33	33.50	357,420
7/3/2017	-0.50 / -1.19%	41.90	42.10	41.50	41.50	41.69	33.58	389,050
6/30/2017	-0.40 / -0.94%	42.80	42.80	42.00	42.00	42.33	33.99	514,910
6/29/2017	+0.80 / +1.92%	41.90	42.70	41.90	42.40	42.21	34.31	2,051,920
6/28/2017	0.00 / 0.00%	41.40	41.70	41.30	41.60	41.50	33.66	1,519,120
6/27/2017	-0.60 / -1.42%	42.10	42.10	41.50	41.60	41.69	33.66	1,461,190
6/26/2017	+1.05 / +2.55%	41.05	42.20	41.05	42.20	41.79	34.15	1,240,840
6/23/2017	-0.45 / -1.08%	41.60	41.60	41.00	41.15	41.20	33.30	1,704,960
6/22/2017	-0.40 / -0.95%	42.00	42.30	41.00	41.60	41.68	33.66	2,358,550
6/21/2017	-0.90 / -2.10%	42.70	42.70	41.70	42.00	42.19	33.99	2,828,530

<<Previous 30 days Next 30 days>>

MSN News

06/11	MSN: Signing an audit service agreement
04/11	MSN: Press release on SK completing sale of shares in Masan
04/11	MSN: Report on the day nolonger being major shareholders-SK Investment Vina I Pte Ltd.
25/10	MSN: Press release business results in Q3.2024
25/10	MSN: Information on the financial statements in Q3.2024 via the website

More News

Related Companies

	Volume	Price	Change
AFX	50,700	7.30	0.00%
AGM	102,400	3.27	-2.68%
AGX	0	74.10	0.00%
AIG	103,300	58.60	8.52%
ANT	8,000	23.50	0.00%
APF	6,600	51.90	-0.19%
ATA	105,100	0.40	-20.00%
ATS	1,400	12.50	-3.10%
BBC	1,800	50.80	1.60%