Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.79	29.92	29.62	29.64	415,163	-0.08(-0.27%)
Jul 28, 2017	29.71	29.83	29.56	29.72	311,402	-0.18(-0.61%)
Jul 27, 2017	30.16	30.40	29.78	29.90	417,897	-0.20(-0.66%)
Jul 26, 2017	30.96	30.96	30.05	30.10	330,853	-0.80(-2.59%)
Jul 25, 2017	30.92	31.06	30.67	30.90	790,435	+0.56(+1.85%)
Jul 24, 2017	30.20	30.44	30.09	30.34	395,853	+0.10(+0.34%)
Jul 21, 2017	30.59	30.59	30.05	30.24	745,435	-0.14(-0.47%)
Jul 20, 2017	29.25	30.66	29.25	30.38	975,798	+0.73(+2.46%)
Jul 19, 2017	29.41	29.78	29.35	29.65	704,758	+0.25(+0.86%)
Jul 18, 2017	29.38	29.52	29.10	29.40	372,057	-0.18(-0.62%)
Jul 17, 2017	29.45	29.91	29.24	29.58	455,008	+0.09(+0.29%)
Jul 14, 2017	29.42	29.71	29.21	29.49	440,002	-0.30(-1.01%)
Jul 13, 2017	29.71	29.89	29.45	29.79	354,956	+0.07(+0.24%)
Jul 12, 2017	29.61	30.06	29.50	29.72	285,755	+0.05(+0.16%)
Jul 11, 2017	29.71	29.79	29.26	29.67	769,697	+0.02(+0.08%)
Jul 10, 2017	29.92	30.04	29.63	29.65	528,353	-0.48(-1.60%)
Jul 07, 2017	29.83	30.19	29.52	30.13	502,587	+0.50(+1.68%)
Jul 06, 2017	30.10	30.24	29.56	29.64	560,894	-0.55(-1.81%)
Jul 05, 2017	30.76	30.76	29.87	30.18	739,890	-0.34(-1.12%)
Jul 03, 2017	30.18	30.74	30.17	30.52	519,707	+0.48(+1.61%)
Jun 30, 2017	30.22	30.30	29.91	30.04	659,849	-0.11(-0.37%)
Jun 29, 2017	30.41	30.54	29.75	30.15	481,047	+0.54(+1.82%)
Jun 28, 2017	29.40	30.03	29.40	29.61	464,895	+0.36(+1.22%)
Jun 27, 2017	29.45	29.71	29.22	29.26	444,254	-0.02(-0.08%)
Jun 26, 2017	29.41	29.71	29.08	29.28	510,855	+0.06(+0.22%)
Jun 23, 2017			29.12	29.22	869,624	-0.23(-0.78%)
Jun 22, 2017	29.68	29.90	29.24	29.45	347,828	-0.30(-1.01%)
Jun 21, 2017	30.29	30.38	29.67	29.75	671,230	-0.51(-1.67%)
Jun 20, 2017	30.53	30.60	30.10	30.25	390,493	-0.40(-1.32%)
Jun 19, 2017	30.83	31.15	30.50	30.66	415,450	-0.04(-0.13%)
Jun 16, 2017	30.55	30.75	30.28	30.70	1,244,211	-0.15(-0.49%)
Jun 15, 2017	30.54	31.21	30.54	30.85	306,238	-0.04(-0.13%)
Jun 14, 2017	30.65	30.91	30.17	30.89	411,856	-0.07(-0.23%)
Jun 13, 2017	31.23	31.38	30.82	30.96	425,004	-0.09(-0.31%)
Jun 12, 2017	30.98	31.42	30.55	31.05	854,171	+0.06(+0.20%)
Jun 09, 2017	30.24	31.34	30.24	30.99	813,772	+1.01(+3.35%)
Jun 08, 2017	28.94	30.66	28.89	29.98	1,041,684	+1.07(+3.70%)
Jun 07, 2017	28.14	28.96	28.02	28.91	882,329	+0.86(+3.08%)
Jun 06, 2017	28.12	28.29	27.80	28.05	1,009,343	-0.31(-1.09%)
Jun 05, 2017	28.56	28.80	28.31	28.36	610,445	-0.14(-0.50%)
Jun 02, 2017	28.23	28.95	28.08	28.50	614,496	-0.06(-0.19%)
Jun 01, 2017	28.27	28.57	27.90	28.56	574,644	+0.46(+1.63%)
May 31, 2017	28.33	28.33	27.59	28.10	428,966	-0.17(-0.62%)
May 30, 2017	28.71	28.91	28.03	28.27	689,148	-0.68(-2.35%)
May 26, 2017	29.02	29.10	28.80	28.95	357,865	-0.09(-0.33%)
May 25, 2017	29.15	29.28	28.83	29.05	333,463	+0.01(+0.03%)
May 24, 2017	29.32	29.79	28.81	29.04	343,174	-0.24(-0.83%)
May 23, 2017	28.92	29.50	28.68	29.28	447,881	+0.33(+1.14%)
May 22, 2017	28.85	28.99	28.43	28.95	452,829	+0.23(+0.79%)
May 19, 2017	28.66	28.99	28.60	28.73	439,276	+0.08(+0.27%)
May 18, 2017	28.43	28.95	28.42	28.65	548,377	+0.09(+0.30%)
May 17, 2017	29.43	29.51	28.28	28.56	816,745	-1.52(-5.05%)
May 16, 2017	30.05	30.25	29.69	30.08	462,186	+0.06(+0.18%)
May 15, 2017	29.97	30.34	29.91	30.02	647,308	+0.23(+0.77%)
May 12, 2017	29.72	29.86	29.42	29.80	690,875	-0.11(-0.37%)
May 11, 2017	30.35	30.39	29.69	29.91	388,008	-0.64(-2.09%)
May 10, 2017	30.37	30.67	30.28	30.54	474,932	+0.04(+0.13%)
May 09, 2017	30.70	31.01	30.31	30.50	483,085	-0.14(-0.46%)
May 08, 2017	30.53	30.71	30.26	30.65	510,321	+0.16(+0.52%)
May 05, 2017	30.70	30.70	30.13	30.49	409,320	+0.01(+0.03%)
May 04, 2017	30.69	30.87	30.34	30.48	401,909	+0.13(+0.44%)
May 03, 2017	29.91	30.37	29.80	30.35	406,024	+0.21(+0.71%)
May 02, 2017	30.47	30.47	30.03	30.13	403,263	-0.31(-1.03%)

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.