Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	+0.50 / +1.19%	42.00	42.70	42.00	42.50	42.49	34.39	559,880
8/9/2017	-0.70 / -1.64%	42.70	42.80	42.00	42.00	42.51	33.99	5,288,265
8/8/2017	0.00 / 0.00%	42.60	42.80	42.50	42.70	42.68	34.55	605,410
8/7/2017	-0.05 / -0.12%	43.00	43.00	42.70	42.70	42.81	34.55	2,884,215
8/4/2017	+0.15 / +0.35%	42.10	42.75	42.10	42.75	42.67	34.59	3,066,075
8/3/2017	+0.10 / +0.24%	42.50	42.65	42.50	42.60	42.58	34.47	3,133,525
8/2/2017	+0.05 / +0.12%	42.40	42.60	42.20	42.50	42.47	34.39	2,627,190
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

<<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%