Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.65	30.76	29.94	29.95	418,599	-0.71(-2.31%)
Apr 27, 2017	31.34	31.34	30.58	30.65	351,380	-0.52(-1.67%)
Apr 26, 2017	30.78	31.50	30.68	31.17	523,992	+0.35(+1.15%)
Apr 25, 2017	31.05	31.28	30.82	30.82	455,413	+0.13(+0.41%)
Apr 24, 2017	30.76	31.09	30.58	30.69	552,710	+0.67(+2.23%)
Apr 21, 2017	29.95	30.38	29.81	30.02	502,377	-0.06(-0.18%)
Apr 20, 2017	29.67	30.76	29.51	30.08	859,443	+0.98(+3.35%)
Apr 19, 2017	28.71	29.24	28.54	29.10	762,408	+0.56(+1.96%)
Apr 18, 2017	28.38	28.64	28.10	28.55	407,231	-0.16(-0.55%)
Apr 17, 2017	27.94	28.71	27.92	28.70	404,294	+0.61(+2.16%)
Apr 13, 2017	28.63	28.81	28.08	28.10	520,762	-0.68(-2.35%)
Apr 12, 2017	29.10	29.39	28.66	28.77	427,895	-0.41(-1.40%)
Apr 11, 2017	28.62	29.19	28.56	29.18	611,715	+0.37(+1.28%)
Apr 10, 2017	28.95	29.20	28.47	28.81	306,829	-0.12(-0.41%)
Apr 07, 2017	28.80	29.06	28.66	28.93	277,858	-0.10(-0.35%)
Apr 06, 2017	28.66	29.05	28.40	29.03	1,006,618	+0.39(+1.35%)
Apr 05, 2017	29.80	29.85	28.62	28.65	603,098	-0.81(-2.75%)
Apr 04, 2017	29.12	29.49	29.01	29.46	570,519	+0.19(+0.65%)
Apr 03, 2017	29.72	29.74	28.93	29.27	450,972	-0.39(-1.30%)
Mar 31, 2017	29.93	29.95	29.64	29.65	588,390	-0.32(-1.08%)
Mar 30, 2017	28.86	30.14	28.86	29.98	594,387	+1.03(+3.56%)
Mar 29, 2017	29.01	29.20	28.81	28.95	276,015	-0.18(-0.62%)
Mar 28, 2017	28.44	29.28	28.43	29.13	546,322	+0.48(+1.68%)
Mar 27, 2017	28.22	28.75	27.72	28.65	659,943	-0.15(-0.52%)
Mar 24, 2017	28.91	29.18	28.56	28.80	443,134	-0.03(-0.11%)
Mar 23, 2017	28.47	29.14	28.43	28.83	386,657	+0.33(+1.16%)
Mar 22, 2017	28.69	29.00	28.26	28.50	536,225	-0.44(-1.52%)
Mar 21, 2017	30.82	30.87	28.92	28.94	1,360,116	-1.58(-5.18%)
Mar 20, 2017	30.83	30.85	30.26	30.52	385,429	-0.49(-1.57%)
Mar 17, 2017	30.84	31.19	30.53	31.01	1,637,206	+0.04(+0.13%)
Mar 16, 2017	30.71	31.02	30.61	30.97	385,568	+0.43(+1.42%)
Mar 15, 2017	30.87	31.14	30.48	30.54	515,118	-0.17(-0.56%)
Mar 14, 2017	30.47	30.82	30.19	30.71	307,879	+0.00(+0.00%)
Mar 13, 2017	30.32	30.95	30.32	30.71	361,881	+0.39(+1.27%)
Mar 10, 2017	30.70	30.70	29.93	30.32	440,965	-0.06(-0.18%)
Mar 09, 2017	30.41	30.75	30.33	30.38	550,167	+0.02(+0.08%)
Mar 08, 2017	31.02	31.23	30.35	30.36	335,332	-0.31(-1.03%)
Mar 07, 2017	30.80	31.09	30.58	30.67	421,064	-0.17(-0.56%)
Mar 06, 2017	30.85	31.00	30.47	30.84	400,224	-0.23(-0.73%)
Mar 03, 2017	31.16	31.37	30.94	31.07	637,226	+0.03(+0.10%)
Mar 02, 2017	31.91	32.10	31.00	31.04	372,116	-1.05(-3.26%)
Mar 01, 2017	31.46	32.13	31.46	32.09	550,805	+1.17(+3.79%)
Feb 28, 2017	31.23	31.29	30.80	30.91	509,889	-0.46(-1.46%)
Feb 27, 2017	31.03	31.39	30.98	31.37	316,102	+0.28(+0.91%)
Feb 24, 2017	30.99	31.13	30.82	31.09	581,412	-0.34(-1.07%)
Feb 23, 2017	31.30	31.42	30.77	31.42	347,367	+0.15(+0.48%)
Feb 22, 2017	31.26	31.41	30.99	31.27	392,913	-0.15(-0.47%)
Feb 21, 2017	30.92	31.46	30.92	31.42	824,640	+0.56(+1.83%)
Feb 17, 2017		30.86	30.86	30.86	0	+0.30(+0.97%)
Feb 16, 2017	30.57	30.57	30.22	30.56	339,323	-0.01(-0.03%)
Feb 15, 2017	30.69	30.69	29.95	30.57	348,603	+0.05(+0.18%)
Feb 14, 2017	30.23	30.57	29.96	30.52	447,368	+0.29(+0.96%)
Feb 13, 2017	30.14	30.44	29.91	30.23	377,273	+0.27(+0.91%)
Feb 10, 2017	29.84	30.05	29.62	29.95	390,555	+0.31(+1.03%)
Feb 09, 2017	29.19	29.73	29.05	29.65	425,033	+0.63(+2.19%)
Feb 08, 2017	28.97	28.97	28.50	29.01	525,199	-0.19(-0.64%)
Feb 07, 2017	29.48	29.52	29.00	29.20	324,387	-0.13(-0.43%)
Feb 06, 2017	29.29	29.48	29.05	29.33	464,580	-0.13(-0.43%)
Feb 03, 2017	28.64	29.47	28.56	29.45	639,074	+1.27(+4.50%)
Feb 02, 2017	28.88	29.08	28.08	28.18	712,817	-0.31(-1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.