Longfor Properties (OP: LGFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	37.84	37.84	37.84	37.84	727	+0.53(+1.42%)
Sep 27, 2019	37.31	37.31	37.31	37.31	1,600	-0.53(-1.40%)
Sep 26, 2019	37.79	37.84	37.79	37.84	856	+0.06(+0.17%)
Sep 25, 2019	37.78	37.78	37.78	37.78	457	+0.98(+2.66%)
Sep 24, 2019	36.51	36.80	36.51	36.80	672	-1.22(-3.21%)
Sep 23, 2019	38.02	38.02	37.82	38.02	3,043	-0.98(-2.51%)
Sep 20, 2019	39.00	39.00	39.00	39.00	600	-0.15(-0.38%)
Sep 19, 2019	37.93	39.15	37.93	39.15	1,072	-0.25(-0.63%)
Sep 18, 2019	38.57	39.40	38.57	39.40	581	+0.66(+1.70%)
Sep 17, 2019	38.54	38.74	37.52	38.74	2,222	-0.10(-0.25%)
Sep 16, 2019	38.84	38.84	38.84	38.84	943	-0.32(-0.82%)
Sep 13, 2019	38.75	39.16	38.75	39.16	500	+0.83(+2.17%)
Sep 12, 2019	38.33	38.33	38.33	38.33	322	+0.65(+1.73%)
Sep 11, 2019	37.98	37.98	37.68	37.68	920	+1.48(+4.09%)
Sep 10, 2019	37.05	37.05	36.20	36.20	777	-0.30(-0.82%)
Sep 09, 2019	36.80	36.80	36.50	36.50	864	+0.07(+0.19%)
Sep 06, 2019		36.43	36.43	36.43	461	+0.00(+0.00%)
Sep 05, 2019	36.43	36.93	36.43	36.43	719	-0.97(-2.59%)
Sep 04, 2019	37.40	37.40	37.40	37.40	671	+1.76(+4.94%)
Sep 03, 2019	35.26	35.84	35.26	35.64	1,229	+0.52(+1.48%)
Aug 30, 2019	35.12	36.41	35.12	35.12	1,200	-0.76(-2.12%)
Aug 29, 2019	35.12	35.88	35.12	35.88	1,484	-0.34(-0.95%)
Aug 28, 2019	35.69	36.23	35.69	36.23	1,829	-0.38(-1.02%)
Aug 27, 2019	36.10	36.60	36.10	36.60	623	+0.81(+2.26%)
Aug 26, 2019	35.00	36.21	34.86	35.79	2,055	-0.19(-0.53%)
Aug 23, 2019	35.98	35.98	35.48	35.98	600	-0.04(-0.11%)
Aug 22, 2019	35.62	36.02	35.62	36.02	586	-0.48(-1.32%)
Aug 21, 2019	36.70	36.70	36.05	36.50	2,367	+1.46(+4.17%)
Aug 20, 2019	35.04	35.04	35.04	35.04	386	-0.99(-2.75%)
Aug 19, 2019	36.03	36.03	35.29	36.03	2,306	+1.02(+2.91%)
Aug 16, 2019	35.01	35.01	35.01	35.01	900	-0.20(-0.57%)
Aug 15, 2019	35.00	35.21	35.00	35.21	674	+0.20(+0.57%)
Aug 14, 2019	35.01	35.01	35.01	35.01	678	-0.16(-0.45%)
Aug 13, 2019	35.17	35.17	35.12	35.17	1,588	-2.23(-5.96%)
Aug 12, 2019	37.40	37.40	37.40	37.40	368	+2.05(+5.80%)
Aug 09, 2019	34.85	35.35	34.85	35.35	1,200	+1.29(+3.79%)
Aug 08, 2019	34.06	34.06	34.06	34.06	499	+0.86(+2.59%)
Aug 07, 2019	32.82	34.01	32.82	33.20	1,341	-0.15(-0.45%)
Aug 06, 2019	33.35	33.35	33.35	33.35	475	+0.04(+0.12%)
Aug 05, 2019	33.31	33.31	33.31	33.31	432	-3.01(-8.29%)
Aug 02, 2019		36.32	36.32	36.32	214	+0.00(+0.00%)
Aug 01, 2019	36.65	36.65	36.32	36.32	738	-1.00(-2.68%)
Jul 31, 2019	37.32	37.32	37.32	37.32	240	-0.45(-1.19%)
Jul 30, 2019	37.77	37.77	37.77	37.77	350	-0.25(-0.66%)
Jul 29, 2019	38.02	38.02	38.02	38.02	219	-0.69(-1.78%)
Jul 26, 2019	37.30	38.71	37.30	38.71	400	-0.16(-0.42%)
Jul 25, 2019	39.35	39.35	38.88	38.88	527	-0.70(-1.78%)
Jul 24, 2019	39.58	39.58	39.58	39.58	312	-0.13(-0.33%)
Jul 23, 2019	38.40	39.71	38.40	39.71	510	+0.38(+0.97%)
Jul 22, 2019	39.30	39.93	39.30	39.33	822	-0.92(-2.29%)
Jul 19, 2019	40.25	40.25	40.25	40.25	300	-0.20(-0.49%)
Jul 18, 2019	40.02	40.45	39.60	40.45	1,370	+0.30(+0.75%)
Jul 17, 2019	40.15	40.15	40.15	40.15	577	+0.09(+0.22%)
Jul 16, 2019		40.06	40.06	40.06	194	+0.00(+0.00%)
Jul 15, 2019	40.06	40.06	40.06	40.06	636	+1.00(+2.56%)
Jul 12, 2019	39.69	39.69	39.06	39.06	300	+0.15(+0.39%)
Jul 11, 2019	38.91	38.91	38.91	38.91	911	-0.38(-0.97%)
Jul 10, 2019	39.29	39.29	39.29	39.29	415	+0.88(+2.29%)
Jul 09, 2019		38.41	38.41	38.41	113	+0.00(+0.00%)
Jul 08, 2019	37.83	38.41	37.83	38.41	490	-0.97(-2.46%)
Jul 05, 2019	37.91	39.38	37.91	39.38	1,300	+0.41(+1.05%)
Jul 03, 2019	38.97	38.97	38.97	38.97	200	+0.01(+0.03%)
Jul 02, 2019	38.33	38.96	38.33	38.96	691	+0.97(+2.55%)
Jul 01, 2019		37.99	37.99	37.99	94	+0.00(+0.00%)
Jun 28, 2019		37.99	37.99	37.99	308	+0.00(+0.00%)
Jun 27, 2019	37.99	37.99	37.99	37.99	603	+0.00(+0.00%)
Jun 26, 2019	37.99	37.99	37.99	37.99	391	-0.01(-0.03%)
Jun 25, 2019	38.00	38.00	38.00	38.00	207	+0.00(+0.00%)
Jun 24, 2019	38.00	38.00	37.66	38.00	1,029	+0.44(+1.17%)
Jun 21, 2019	37.56	37.56	37.56	37.56	300	-0.24(-0.63%)
Jun 20, 2019	37.71	37.80	37.71	37.80	492	+0.61(+1.64%)
Jun 19, 2019	37.22	37.22	37.19	37.19	1,067	-0.65(-1.71%)
Jun 18, 2019	37.45	37.84	36.90	37.84	803	+1.08(+2.93%)
Jun 17, 2019	37.22	37.22	36.76	36.76	1,573	-1.61(-4.20%)
Jun 14, 2019	38.16	38.37	37.74	38.37	2,100	-0.43(-1.11%)
Jun 13, 2019	38.96	39.04	38.62	38.80	5,386	+2.21(+6.04%)
Jun 12, 2019		36.59	36.59	36.59	193	+0.00(+0.00%)
Jun 11, 2019	36.59	36.90	36.59	36.59	85,816	-0.36(-0.97%)
Jun 10, 2019	36.41	36.95	36.34	36.95	27,092	-0.75(-1.99%)
Jun 07, 2019	37.75	37.75	37.70	37.70	900	+0.45(+1.21%)
Jun 06, 2019	37.25	37.25	37.25	37.25	1,314	+0.09(+0.24%)
Jun 05, 2019	36.49	37.16	36.49	37.16	2,646	+0.70(+1.93%)
Jun 04, 2019	36.45	36.45	36.45	36.45	441	+0.54(+1.50%)
Jun 03, 2019	36.27	36.27	35.92	35.92	448	-0.92(-2.51%)
May 31, 2019	35.99	36.84	35.99	36.84	900	-0.39(-1.05%)
May 30, 2019	37.23	37.23	37.23	37.23	1,689	+1.61(+4.52%)
May 29, 2019	35.71	36.53	35.62	35.62	673	+0.08(+0.23%)
May 28, 2019	35.97	35.97	35.07	35.54	1,883	+0.14(+0.40%)
May 24, 2019	35.40	35.40	35.40	35.40	600	+0.76(+2.19%)
May 23, 2019	34.31	34.64	34.31	34.64	366	+0.30(+0.89%)
May 22, 2019	34.82	34.82	34.34	34.34	762	-0.57(-1.64%)
May 21, 2019	34.86	34.91	34.24	34.91	986	+0.61(+1.78%)
May 20, 2019	33.72	34.30	33.72	34.30	526	-0.40(-1.15%)
May 17, 2019	33.87	34.70	33.87	34.70	83,400	-0.53(-1.49%)
May 16, 2019	35.23	35.23	35.23	35.23	2,161	+1.02(+2.97%)
May 15, 2019	35.11	35.11	34.20	34.21	1,170	+0.05(+0.15%)
May 14, 2019	34.07	34.25	34.07	34.16	1,895	-1.29(-3.64%)
May 13, 2019	35.45	35.45	35.45	35.45	645	+0.35(+1.00%)
May 10, 2019	35.17	36.27	35.10	35.10	1,600	+1.03(+3.02%)
May 09, 2019	34.16	34.16	34.07	34.07	513	-1.20(-3.40%)
May 08, 2019	36.11	36.11	35.27	35.27	1,351	-0.52(-1.44%)
May 07, 2019	35.79	35.79	35.79	35.79	439	-1.76(-4.70%)
May 06, 2019		37.55	37.55	37.55	413	+0.00(+0.00%)
May 03, 2019	36.74	37.55	36.74	37.55	2,100	-0.01(-0.03%)
May 02, 2019	37.13	37.56	36.75	37.56	1,132	+0.97(+2.66%)
May 01, 2019	36.61	37.29	36.59	36.59	654	-0.01(-0.03%)
Apr 30, 2019	36.44	36.60	36.40	36.60	1,380	+1.34(+3.79%)
Apr 29, 2019		35.26	35.26	35.26	376	+0.00(+0.00%)
Apr 26, 2019	35.58	35.75	35.26	35.26	1,300	-1.26(-3.45%)
Apr 25, 2019	36.52	36.52	35.14	36.52	1,911	+1.30(+3.69%)
Apr 24, 2019	35.22	36.55	35.22	35.22	1,356	-0.47(-1.32%)
Apr 23, 2019	34.89	35.69	34.89	35.69	730	-0.75(-2.06%)
Apr 22, 2019	36.94	36.94	36.44	36.44	945	+0.15(+0.41%)
Apr 18, 2019	36.49	36.49	36.29	36.29	700	+0.81(+2.28%)
Apr 17, 2019	36.27	36.27	35.48	35.48	817	-1.40(-3.80%)
Apr 16, 2019	36.59	36.88	36.29	36.88	1,023	-0.18(-0.50%)
Apr 15, 2019	36.74	37.47	36.74	37.06	943	-0.65(-1.71%)
Apr 12, 2019	37.00	37.71	37.00	37.71	1,500	+1.69(+4.69%)
Apr 11, 2019	36.50	36.50	36.02	36.02	485	-1.03(-2.78%)
Apr 10, 2019	37.05	37.05	37.05	37.05	680	-0.48(-1.29%)
Apr 09, 2019	37.05	37.53	37.05	37.53	1,210	+0.54(+1.46%)
Apr 08, 2019	37.26	37.26	36.99	36.99	924	+0.35(+0.97%)
Apr 05, 2019	36.64	36.64	36.64	36.64	500	+0.41(+1.13%)
Apr 04, 2019	35.77	36.23	35.77	36.23	2,713	+0.06(+0.17%)
Apr 03, 2019	35.67	36.17	35.53	36.17	10,666	-0.61(-1.66%)
Apr 02, 2019	37.01	37.01	36.60	36.78	1,877	+0.18(+0.49%)
Apr 01, 2019	35.77	36.60	35.77	36.60	1,703	+1.60(+4.57%)
Mar 29, 2019	35.50	35.50	34.49	35.00	1,400	+0.43(+1.24%)
Mar 28, 2019	34.57	34.57	34.57	34.57	581	-0.93(-2.61%)
Mar 27, 2019	35.00	36.05	34.91	35.50	4,370	+2.67(+8.15%)
Mar 26, 2019	33.20	33.85	32.83	32.83	1,007	+1.46(+4.64%)
Mar 25, 2019		31.37	31.37	31.37	414	+0.00(+0.00%)
Mar 22, 2019	31.71	31.71	31.37	31.37	1,500	-0.00(-0.02%)
Mar 21, 2019	31.38	31.38	31.38	31.38	222	+0.30(+0.95%)
Mar 20, 2019	31.10	31.10	30.96	31.08	761	-0.48(-1.52%)
Mar 19, 2019	31.56	32.33	31.56	31.56	1,090	+0.10(+0.32%)
Mar 18, 2019	31.45	31.46	31.45	31.46	1,258	+0.16(+0.51%)
Mar 15, 2019		31.30	31.30	31.30	373	+0.00(+0.00%)
Mar 14, 2019	31.30	31.30	31.30	31.30	1,075	-0.18(-0.57%)
Mar 13, 2019	31.48	31.83	31.48	31.48	1,259	+0.14(+0.45%)
Mar 12, 2019		31.34	31.34	31.34	182	+0.00(+0.00%)
Mar 11, 2019	30.11	31.34	30.11	31.34	969	+0.99(+3.26%)
Mar 08, 2019	29.62	30.35	29.62	30.35	900	-2.44(-7.44%)
Mar 07, 2019	32.03	32.79	32.03	32.79	746	+0.12(+0.35%)
Mar 06, 2019	33.33	33.33	32.67	32.67	694	+0.93(+2.95%)
Mar 05, 2019	31.74	31.74	31.74	31.74	3,035	+0.60(+1.94%)
Mar 04, 2019	30.89	31.53	30.74	31.14	2,541	+0.88(+2.91%)
Mar 01, 2019	30.21	30.30	30.21	30.25	700	-0.05(-0.18%)
Feb 28, 2019	30.31	30.31	30.31	30.31	556	+0.95(+3.25%)
Feb 27, 2019	30.50	30.50	29.36	29.36	864	-1.66(-5.36%)
Feb 26, 2019	30.52	31.02	30.52	31.02	633	+0.05(+0.16%)
Feb 25, 2019	31.61	31.61	30.97	30.97	3,170	+0.13(+0.42%)
Feb 22, 2019		30.84	30.84	30.84	303	+0.00(+0.00%)
Feb 21, 2019	31.56	31.56	30.12	30.84	1,990	+0.13(+0.42%)
Feb 20, 2019		30.71	30.71	30.71	163	+0.00(+0.00%)
Feb 19, 2019	29.79	30.71	29.79	30.71	974	+0.18(+0.57%)
Feb 15, 2019	30.54	30.54	30.54	30.54	300	-1.64(-5.08%)
Feb 14, 2019	31.57	32.17	30.95	32.17	862	-0.18(-0.56%)
Feb 13, 2019	32.09	32.35	31.04	32.35	1,100	+0.96(+3.07%)
Feb 12, 2019	31.39	31.39	31.39	31.39	596	+0.12(+0.40%)
Feb 11, 2019	31.31	31.63	31.26	31.26	7,532	-0.73(-2.30%)
Feb 08, 2019	32.67	32.67	31.29	32.00	1,600	+0.29(+0.90%)
Feb 07, 2019	30.23	31.71	30.07	31.71	1,276	-0.40(-1.25%)
Feb 06, 2019	30.79	32.11	30.68	32.11	2,061	+0.24(+0.75%)
Feb 05, 2019	30.56	31.87	30.56	31.87	1,549	+0.41(+1.30%)
Feb 04, 2019	30.33	31.46	30.33	31.46	1,249	-0.35(-1.10%)
Feb 01, 2019	31.86	31.86	31.14	31.81	800	+1.62(+5.37%)
Jan 31, 2019	30.19	31.56	30.19	30.19	1,250	+0.01(+0.04%)
Jan 30, 2019	30.01	31.50	30.01	30.18	1,153	+0.87(+2.98%)
Jan 29, 2019	29.30	29.30	29.30	29.30	348	-0.39(-1.33%)
Jan 28, 2019	28.40	29.70	28.40	29.70	2,911	+0.44(+1.50%)
Jan 25, 2019	28.56	29.26	28.56	29.26	700	-0.49(-1.65%)
Jan 24, 2019	29.14	29.75	29.14	29.75	1,250	+0.63(+2.16%)
Jan 23, 2019	29.10	29.12	29.10	29.12	1,230	+0.48(+1.66%)
Jan 22, 2019	29.02	29.24	28.17	28.64	1,892	-0.64(-2.19%)
Jan 18, 2019	29.77	30.05	29.29	29.29	1,900	+0.32(+1.12%)
Jan 17, 2019	29.16	29.66	28.80	28.96	1,243	-2.32(-7.42%)
Jan 16, 2019	30.71	31.28	30.71	31.28	2,624	+1.19(+3.94%)
Jan 15, 2019	29.82	30.09	29.82	30.09	800	-0.21(-0.68%)
Jan 14, 2019	30.87	30.98	30.25	30.30	4,177	-0.26(-0.84%)
Jan 11, 2019	30.78	31.00	30.56	30.56	1,900	-0.22(-0.73%)
Jan 10, 2019	30.65	30.78	30.07	30.78	1,021	-0.20(-0.65%)
Jan 09, 2019	30.16	30.98	30.16	30.98	911	+1.59(+5.39%)
Jan 08, 2019	29.39	29.39	29.39	29.39	431	-0.53(-1.75%)
Jan 07, 2019	29.83	29.92	28.58	29.92	1,945	+1.17(+4.07%)
Jan 04, 2019	29.16	30.00	28.75	28.75	1,900	+0.72(+2.58%)
Jan 03, 2019	28.07	28.66	28.02	28.02	1,227	-0.23(-0.81%)
Jan 02, 2019	28.52	28.88	28.07	28.25	1,665	-0.93(-3.17%)
Dec 31, 2018	29.62	29.80	29.18	29.18	600	-0.66(-2.21%)
Dec 28, 2018	28.61	29.84	28.61	29.84	600	+1.84(+6.57%)
Dec 27, 2018	27.33	28.00	27.33	28.00	2,621	+0.41(+1.49%)
Dec 26, 2018	28.23	29.18	27.58	27.59	1,382	-0.88(-3.07%)
Dec 24, 2018	28.50	29.10	27.91	28.46	1,600	+0.59(+2.13%)
Dec 21, 2018	28.73	28.73	27.87	27.87	1,400	-2.01(-6.73%)
Dec 20, 2018	29.16	29.88	28.34	29.88	2,357	+0.94(+3.24%)
Dec 19, 2018	28.68	28.94	28.21	28.94	983	+0.06(+0.21%)
Dec 18, 2018	28.41	28.88	28.36	28.88	1,334	+0.45(+1.58%)
Dec 17, 2018	29.09	29.48	28.43	28.43	2,576	-0.83(-2.84%)
Dec 14, 2018	29.26	29.26	29.26	29.26	700	-0.79(-2.63%)
Dec 13, 2018	29.78	30.05	29.78	30.05	1,261	+0.95(+3.26%)
Dec 12, 2018	28.61	29.10	28.19	29.10	963	+1.19(+4.25%)
Dec 11, 2018	27.80	27.91	27.70	27.91	19,160	+0.73(+2.70%)
Dec 10, 2018	28.24	28.36	27.18	27.18	9,011	-1.41(-4.93%)
Dec 07, 2018	28.57	28.59	28.04	28.59	1,600	+0.54(+1.93%)
Dec 06, 2018	27.34	28.41	27.34	28.05	24,557	-1.13(-3.87%)
Dec 04, 2018		29.18	29.18	29.18	277	+0.00(+0.00%)
Dec 03, 2018	28.24	29.18	28.24	29.18	4,672	+0.76(+2.67%)
Nov 30, 2018	28.35	28.42	27.84	28.42	3,400	+0.07(+0.25%)
Nov 29, 2018	28.27	28.35	27.93	28.35	1,299	+0.00(+0.00%)
Nov 28, 2018	28.30	28.35	28.30	28.35	1,029	+0.38(+1.34%)
Nov 27, 2018		27.98	27.98	27.98	136	+0.00(+0.00%)
Nov 26, 2018	28.23	28.30	27.98	27.98	2,232	-0.05(-0.20%)
Nov 23, 2018	28.00	28.03	27.53	28.03	3,500	+0.63(+2.29%)
Nov 21, 2018		27.40	27.40	27.40	0	+0.07(+0.26%)
Nov 20, 2018	27.28	27.33	26.79	27.33	867	+0.07(+0.26%)
Nov 19, 2018	27.65	27.75	27.26	27.26	3,931	+0.44(+1.64%)
Nov 16, 2018	26.64	27.64	26.15	26.82	3,900	+0.51(+1.95%)
Nov 15, 2018	26.33	27.13	26.27	26.31	2,102	-0.02(-0.09%)
Nov 14, 2018	26.46	27.31	26.33	26.33	1,379	+0.18(+0.69%)
Nov 13, 2018	25.53	26.15	25.53	26.15	1,405	+0.88(+3.48%)
Nov 12, 2018	25.06	25.27	25.03	25.27	3,662	-0.11(-0.42%)
Nov 09, 2018	25.40	26.10	25.29	25.38	5,500	-0.73(-2.81%)
Nov 08, 2018	26.25	26.98	26.11	26.11	795	-0.29(-1.08%)
Nov 07, 2018	26.33	26.40	26.33	26.40	1,312	+0.22(+0.85%)
Nov 06, 2018	26.07	26.28	26.07	26.17	1,751	-0.35(-1.31%)
Nov 05, 2018	26.14	27.00	26.07	26.52	3,344	+0.61(+2.36%)
Nov 02, 2018	26.41	26.50	25.83	25.91	3,800	+0.27(+1.05%)
Nov 01, 2018	25.64	26.58	25.64	25.64	6,066	+2.24(+9.57%)
Oct 31, 2018	23.28	23.52	23.28	23.40	3,363	+0.25(+1.08%)
Oct 30, 2018	22.87	23.15	22.81	23.15	2,765	+0.45(+1.98%)
Oct 29, 2018	22.50	22.90	22.21	22.70	4,604	-0.05(-0.22%)
Oct 26, 2018	22.68	23.58	22.42	22.75	4,800	-0.32(-1.39%)
Oct 25, 2018	23.25	23.25	22.95	23.07	7,313	+1.60(+7.45%)
Oct 24, 2018	21.54	22.31	21.47	21.47	1,282	-0.09(-0.42%)
Oct 23, 2018	22.15	22.30	21.45	21.56	4,345	-0.22(-1.01%)
Oct 22, 2018	21.82	22.00	21.34	21.78	4,808	+0.69(+3.27%)
Oct 19, 2018	21.30	21.82	21.00	21.09	9,000	+0.34(+1.64%)
Oct 18, 2018	21.06	21.06	20.75	20.75	2,855	-0.31(-1.47%)
Oct 17, 2018	21.14	21.50	21.06	21.06	4,923	+0.00(+0.00%)
Oct 16, 2018	21.71	21.71	21.06	21.06	3,398	+0.00(+0.00%)
Oct 15, 2018	21.06	21.51	21.06	21.06	4,446	-0.45(-2.09%)
Oct 12, 2018	22.57	22.57	21.51	21.51	7,500	+0.45(+2.14%)
Oct 11, 2018	21.83	22.22	21.06	21.06	4,057	-1.30(-5.81%)
Oct 10, 2018	22.36	22.36	22.12	22.36	2,654	-0.31(-1.37%)
Oct 09, 2018	23.67	23.67	22.67	22.67	13,164	-1.18(-4.95%)
Oct 08, 2018	23.48	23.85	23.48	23.85	493	-0.99(-3.99%)
Oct 05, 2018	24.56	24.84	24.50	24.84	1,600	-0.46(-1.82%)
Oct 04, 2018	25.40	25.40	25.30	25.30	3,379	-0.43(-1.67%)
Oct 03, 2018	25.73	25.73	25.73	25.73	559	+0.12(+0.46%)
Oct 02, 2018	25.69	25.69	25.61	25.61	472	-0.66(-2.50%)