Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2016	0.00 / 0.00%	18.30	18.90	18.30	18.50	18.50	13.42	97,600
7/4/2016	-0.10 / -0.54%	18.50	18.70	18.30	18.50	18.42	13.42	142,500
7/1/2016	0.00 / 0.00%	18.90	18.90	18.40	18.60	18.59	13.49	149,410
6/30/2016	-0.50 / -2.62%	19.40	19.40	18.50	18.60	18.84	13.49	159,410
6/29/2016	+0.60 / +3.24%	18.80	19.90	18.80	19.10	19.33	13.86	108,450
6/28/2016	+0.40 / +2.21%	18.20	18.70	18.00	18.50	18.53	13.42	206,600
6/27/2016	-0.40 / -2.16%	18.50	18.50	17.60	18.10	18.05	13.13	216,600
6/24/2016	-0.90 / -4.59%	18.30	19.70	16.60	18.70	18.52	13.57	338,550
6/23/2016	+0.70 / +3.70%	18.90	19.70	18.80	19.60	19.29	14.22	214,950
6/22/2016	-0.30 / -1.56%	19.10	19.30	18.70	18.90	18.94	13.71	191,800
6/21/2016	+0.10 / +0.52%	19.20	19.30	19.00	19.20	19.15	13.93	151,810
6/20/2016	-0.10 / -0.52%	19.30	19.40	18.90	19.10	19.16	13.86	102,810
6/17/2016	-0.30 / -1.54%	19.40	19.50	19.00	19.20	19.22	13.93	166,900
6/16/2016	-0.20 / -1.02%	19.90	20.00	19.50	19.50	19.60	14.15	159,549
6/15/2016	+0.40 / +2.07%	19.10	19.80	19.10	19.70	19.58	14.29	180,400
6/14/2016	+0.10 / +0.52%	19.30	19.40	18.80	19.30	19.07	14.00	186,600
6/13/2016	-0.90 / -4.48%	20.00	20.00	19.00	19.20	19.34	13.93	299,740
6/10/2016	+0.10 / +0.50%	20.00	20.70	19.90	20.00	20.10	14.51	154,200
6/9/2016	-0.50 / -2.45%	20.30	20.30	19.50	19.90	19.81	14.44	147,329
6/8/2016	+0.70 / +3.55%	19.60	20.60	19.60	20.40	20.29	14.80	296,960
6/7/2016	+0.20 / +1.03%	19.50	19.90	19.50	19.70	19.64	14.29	203,440
6/6/2016	-1.30 / -6.25%	20.60	20.60	19.50	19.50	19.90	14.15	389,920
6/3/2016	-0.10 / -0.48%	20.50	21.20	20.30	20.60	20.83	14.95	448,650
6/2/2016	+2.10 / +11.29%	18.50	20.90	18.50	20.70	20.09	15.02	623,550
6/1/2016	-0.10 / -0.53%	18.60	18.80	18.40	18.60	18.53	13.49	144,710
5/31/2016	+0.50 / +2.75%	18.20	19.00	18.20	18.70	18.65	13.57	229,130
5/30/2016	-0.40 / -2.15%	18.40	18.80	18.00	18.20	18.22	13.20	170,130
5/27/2016	-0.50 / -2.63%	18.80	18.90	18.40	18.50	18.57	13.42	243,400
5/26/2016	-0.10 / -0.52%	19.40	19.50	18.70	19.00	18.98	13.78	79,870
5/25/2016	0.00 / 0.00%	19.00	20.20	18.80	19.10	19.22	13.86	251,000

<<Previous 30 days Next 30 days>>

MSR News

19/04	MSR: Masan High-Tech Materials expect revenue up from 6 to 17 per cent this year
02/12	MSR: Board Resolution
30/11	MSR: Board Resolution
30/11	MSR: Board Resolution
26/11	MSR: Change in outstanding shares with voting rights

More News

Related Companies

	Volume	Price	Change
ACM	115,400	0.60	20.00%
AMC	0	17.10	0.00%
ATG	15,300	2.40	0.00%
BKC	2,100	10.20	-4.67%
BMC	25,500	20.00	-1.48%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	1,800	1.10	0.00%