Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2017	+0.70 / +1.47%	47.50	48.50	46.85	48.20	47.92	39.00	2,216,520
8/31/2017	+0.70 / +1.50%	47.10	48.00	46.90	47.50	47.38	38.44	6,337,025
8/30/2017	+1.60 / +3.54%	46.00	46.90	45.60	46.80	46.58	37.87	6,155,865
8/29/2017	-1.80 / -3.83%	46.00	47.05	45.20	45.20	46.33	36.58	6,573,785
8/28/2017	+0.50 / +1.08%	46.50	47.00	45.30	47.00	46.57	38.03	628,030
8/25/2017	+0.50 / +1.09%	46.00	46.50	46.00	46.50	46.33	37.63	392,100
8/24/2017	+0.40 / +0.88%	45.95	46.10	45.60	46.00	45.94	37.22	436,860
8/23/2017	+0.60 / +1.33%	45.00	45.60	45.00	45.60	45.34	36.90	472,750
8/22/2017	0.00 / 0.00%	45.20	45.40	45.00	45.00	45.13	36.41	521,470
8/21/2017	+0.40 / +0.90%	44.50	45.10	44.50	45.00	44.94	36.41	885,100
8/18/2017	-0.30 / -0.67%	44.00	44.95	44.00	44.60	44.82	36.09	795,730
8/17/2017	+0.30 / +0.67%	44.80	45.10	44.40	44.90	44.72	36.33	1,377,340
8/16/2017	+0.50 / +1.13%	43.90	45.00	43.90	44.60	44.47	36.09	648,900
8/15/2017	+0.10 / +0.23%	43.50	44.20	43.50	44.10	44.00	35.69	1,914,860
8/14/2017	+1.30 / +3.04%	42.30	44.00	42.15	44.00	43.30	35.60	912,950
8/11/2017	+0.20 / +0.47%	42.50	42.75	42.50	42.70	42.68	34.55	350,790
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

<<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%