Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	30.68	30.79	29.97	29.98	418,194	-0.71(-2.31%)
Apr 27, 2017	31.37	31.37	30.61	30.68	351,039	-0.52(-1.67%)
Apr 26, 2017	30.81	31.53	30.71	31.20	523,485	+0.35(+1.15%)
Apr 25, 2017	31.08	31.31	30.85	30.85	454,972	+0.13(+0.41%)
Apr 24, 2017	30.79	31.12	30.61	30.72	552,174	+0.67(+2.23%)
Apr 21, 2017	29.98	30.41	29.84	30.05	501,890	-0.06(-0.18%)
Apr 20, 2017	29.70	30.79	29.54	30.11	858,610	+0.98(+3.35%)
Apr 19, 2017	28.74	29.27	28.57	29.13	761,670	+0.56(+1.96%)
Apr 18, 2017	28.41	28.67	28.13	28.57	406,837	-0.16(-0.55%)
Apr 17, 2017	27.97	28.74	27.95	28.73	403,902	+0.61(+2.16%)
Apr 13, 2017	28.66	28.84	28.11	28.12	520,258	-0.68(-2.35%)
Apr 12, 2017	29.12	29.42	28.69	28.80	427,481	-0.41(-1.40%)
Apr 11, 2017	28.65	29.22	28.59	29.21	611,122	+0.37(+1.28%)
Apr 10, 2017	28.98	29.23	28.49	28.84	306,532	-0.12(-0.41%)
Apr 07, 2017	28.82	29.09	28.69	28.96	277,589	-0.10(-0.35%)
Apr 06, 2017	28.69	29.08	28.43	29.06	1,005,643	+0.39(+1.35%)
Apr 05, 2017	29.83	29.88	28.65	28.68	602,513	-0.81(-2.75%)
Apr 04, 2017	29.15	29.52	29.04	29.49	569,966	+0.19(+0.65%)
Apr 03, 2017	29.75	29.77	28.96	29.30	450,535	-0.39(-1.30%)
Mar 31, 2017	29.96	29.98	29.67	29.68	587,820	-0.32(-1.08%)
Mar 30, 2017	28.89	30.17	28.89	30.01	593,812	+1.03(+3.56%)
Mar 29, 2017	29.04	29.23	28.84	28.97	275,748	-0.18(-0.62%)
Mar 28, 2017	28.47	29.31	28.46	29.16	545,793	+0.48(+1.68%)
Mar 27, 2017	28.25	28.78	27.75	28.68	659,303	-0.15(-0.52%)
Mar 24, 2017	28.94	29.21	28.59	28.82	442,705	-0.03(-0.11%)
Mar 23, 2017	28.50	29.17	28.46	28.86	386,283	+0.33(+1.16%)
Mar 22, 2017	28.71	29.03	28.29	28.53	535,705	-0.44(-1.52%)
Mar 21, 2017	30.85	30.90	28.95	28.97	1,358,799	-1.58(-5.18%)
Mar 20, 2017	30.86	30.88	30.29	30.55	385,055	-0.49(-1.57%)
Mar 17, 2017	30.87	31.22	30.56	31.04	1,635,620	+0.04(+0.13%)
Mar 16, 2017	30.74	31.05	30.64	31.00	385,195	+0.43(+1.42%)
Mar 15, 2017	30.90	31.17	30.51	30.57	514,619	-0.17(-0.56%)
Mar 14, 2017	30.50	30.85	30.22	30.74	307,581	+0.00(+0.00%)
Mar 13, 2017	30.35	30.98	30.35	30.74	361,531	+0.39(+1.27%)
Mar 10, 2017	30.73	30.73	29.96	30.35	440,538	-0.06(-0.18%)
Mar 09, 2017	30.44	30.78	30.36	30.41	549,634	+0.02(+0.08%)
Mar 08, 2017	31.05	31.26	30.38	30.38	335,007	-0.32(-1.03%)
Mar 07, 2017	30.83	31.12	30.61	30.70	420,657	-0.17(-0.56%)
Mar 06, 2017	30.88	31.03	30.50	30.87	399,836	-0.23(-0.73%)
Mar 03, 2017	31.19	31.40	30.97	31.10	636,609	+0.03(+0.10%)
Mar 02, 2017	31.94	32.13	31.03	31.07	371,756	-1.05(-3.26%)
Mar 01, 2017	31.50	32.16	31.49	32.12	550,272	+1.17(+3.79%)
Feb 28, 2017	31.26	31.32	30.83	30.94	509,395	-0.46(-1.46%)
Feb 27, 2017	31.06	31.42	31.01	31.40	315,796	+0.28(+0.91%)
Feb 24, 2017	31.02	31.16	30.85	31.12	580,849	-0.34(-1.07%)
Feb 23, 2017	31.33	31.45	30.80	31.45	347,030	+0.15(+0.48%)
Feb 22, 2017	31.29	31.44	31.02	31.31	392,532	-0.15(-0.47%)
Feb 21, 2017	30.95	31.49	30.95	31.45	823,841	+0.56(+1.83%)
Feb 17, 2017		30.89	30.89	30.89	0	+0.30(+0.97%)
Feb 16, 2017	30.60	30.60	30.25	30.59	338,995	-0.01(-0.03%)
Feb 15, 2017	30.72	30.72	29.98	30.60	348,266	+0.05(+0.18%)
Feb 14, 2017	30.26	30.60	29.99	30.55	446,934	+0.29(+0.96%)
Feb 13, 2017	30.17	30.47	29.94	30.26	376,907	+0.27(+0.91%)
Feb 10, 2017	29.87	30.08	29.65	29.98	390,177	+0.31(+1.03%)
Feb 09, 2017	29.22	29.75	29.08	29.68	424,621	+0.63(+2.19%)
Feb 08, 2017	29.00	29.00	28.53	29.04	524,691	-0.19(-0.64%)
Feb 07, 2017	29.51	29.55	29.02	29.23	324,073	-0.13(-0.43%)
Feb 06, 2017	29.32	29.51	29.08	29.35	464,130	-0.13(-0.43%)
Feb 03, 2017	28.67	29.50	28.59	29.48	638,455	+1.27(+4.50%)
Feb 02, 2017	28.91	29.11	28.11	28.21	712,126	-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.