Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/20/2017	-0.70 / -1.61%	43.60	43.60	42.90	42.90	43.05	34.71	2,090,350
6/19/2017	+1.30 / +3.07%	43.00	43.65	42.80	43.60	43.21	35.28	1,438,880
6/16/2017	-1.05 / -2.42%	43.25	43.25	42.30	42.30	42.47	34.23	3,259,690
6/15/2017	-0.35 / -0.80%	43.90	43.90	43.20	43.35	43.55	35.08	1,176,160
6/14/2017	+0.65 / +1.51%	43.30	43.80	43.10	43.70	43.46	35.36	733,080
6/13/2017	-0.25 / -0.58%	43.40	43.40	42.80	43.05	43.01	34.84	2,089,300
6/12/2017	+0.10 / +0.23%	43.10	43.45	43.05	43.30	43.24	35.04	1,697,600
6/9/2017	+0.10 / +0.23%	43.00	43.50	43.00	43.20	43.27	34.96	971,540
6/8/2017	-0.45 / -1.03%	43.55	43.55	43.05	43.10	43.21	34.88	998,540
6/7/2017	-0.55 / -1.25%	44.10	44.10	43.50	43.55	43.63	35.24	1,042,790
6/6/2017	-0.20 / -0.45%	44.50	44.50	44.00	44.10	44.20	35.69	172,585
6/5/2017	+0.50 / +1.14%	43.80	44.30	43.80	44.30	44.05	35.85	391,345
6/2/2017	-0.10 / -0.23%	43.90	44.40	43.20	43.80	43.93	35.44	391,385
6/1/2017	+0.70 / +1.62%	43.10	43.90	43.10	43.90	43.53	35.52	371,750
5/31/2017	+0.40 / +0.93%	43.00	43.20	42.60	43.20	43.05	34.96	532,750
5/30/2017	-0.20 / -0.47%	43.45	43.45	42.80	42.80	42.94	34.63	335,060
5/29/2017	+0.20 / +0.47%	42.80	43.70	42.80	43.00	43.19	34.80	566,530
5/26/2017	-0.20 / -0.47%	42.60	43.80	42.60	42.80	43.04	34.63	391,540
5/25/2017	-0.50 / -1.15%	43.50	43.80	42.50	43.00	43.00	34.80	1,112,430
5/24/2017	-0.60 / -1.36%	44.50	44.50	43.50	43.50	43.74	35.20	757,770
5/23/2017	0.00 / 0.00%	44.60	45.10	43.70	44.10	44.25	35.69	741,860
5/22/2017	+1.10 / +2.56%	43.30	44.50	43.05	44.10	43.84	35.69	553,650
5/19/2017	-0.50 / -1.15%	43.50	43.75	43.00	43.00	43.42	34.80	411,520
5/18/2017	0.00 / 0.00%	43.00	44.00	43.00	43.50	43.71	35.20	1,787,570
5/17/2017	-0.35 / -0.80%	43.85	44.25	43.20	43.50	43.66	35.20	1,590,490

<<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	39,400	7.40	0.00%
AGM	112,900	3.38	-3.15%
AGX	600	73.90	-2.76%
AIG	72,500	57.90	-8.10%
ANT	17,200	23.00	1.32%
APF	17,800	52.90	0.00%
ATA	0	0.50	0.00%
ATS	1,100	13.00	-9.72%
BBC	1,600	50.00	0.00%