Longfor Properties (OP: LGFRY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.20	30.20	30.20	30.20	513	-0.04(-0.13%)
May 30, 2018	30.19	30.24	30.19	30.24	1,392	+0.10(+0.33%)
May 29, 2018	30.64	30.64	30.14	30.14	921	-1.50(-4.74%)
May 25, 2018		31.64	31.64	31.64	0	-0.28(-0.88%)
May 24, 2018	31.87	31.92	31.49	31.92	474	+0.75(+2.41%)
May 23, 2018	31.12	31.17	29.49	31.17	1,187	+0.17(+0.55%)
May 22, 2018	30.12	31.00	30.12	31.00	1,920	+0.51(+1.67%)
May 21, 2018	30.99	30.99	30.49	30.49	834	-1.82(-5.63%)
May 17, 2018		32.31	32.31	32.31	221	-0.53(-1.61%)
May 16, 2018	32.79	32.84	32.79	32.84	457	+0.09(+0.27%)
May 15, 2018	32.64	32.77	32.25	32.75	974	+1.30(+4.13%)
May 14, 2018	31.45	31.45	31.45	31.45	628	-0.05(-0.16%)
May 10, 2018		31.50	31.50	31.50	137	+1.71(+5.74%)
May 08, 2018		29.79	29.79	29.79	122	-0.76(-2.49%)
May 07, 2018	30.55	30.55	30.55	30.55	819	-0.42(-1.36%)
May 04, 2018	30.97	30.97	30.97	30.97	254	+0.19(+0.62%)
May 02, 2018		30.78	30.78	30.78	270	+0.78(+2.60%)
May 01, 2018	29.70	30.00	29.70	30.00	1,973	+0.00(+0.00%)
Apr 30, 2018	29.95	30.00	29.95	30.00	576	+0.01(+0.03%)
Apr 27, 2018	29.45	29.99	29.45	29.99	297	+0.71(+2.42%)
Apr 26, 2018	31.25	31.25	29.28	29.28	566	-0.48(-1.61%)
Apr 25, 2018	31.11	31.11	29.76	29.76	1,736	-1.85(-5.85%)
Apr 24, 2018	31.61	31.61	31.61	31.61	271	+1.73(+5.79%)
Apr 23, 2018	29.88	29.88	29.88	29.88	370	-0.03(-0.10%)
Apr 20, 2018	29.41	29.91	29.41	29.91	619	-0.94(-3.05%)
Apr 19, 2018	31.35	31.35	30.85	30.85	649	+0.56(+1.85%)
Apr 18, 2018	30.29	30.29	30.29	30.29	355	+0.16(+0.53%)
Apr 17, 2018	30.14	30.14	30.13	30.13	1,797	-0.12(-0.40%)
Apr 16, 2018	30.30	30.30	30.25	30.25	335	-1.52(-4.80%)
Apr 13, 2018	31.13	31.86	31.13	31.77	1,401	+0.43(+1.38%)
Apr 11, 2018		31.34	31.34	31.34	113	-1.34(-4.10%)
Apr 10, 2018	32.73	32.73	32.68	32.68	904	+2.30(+7.57%)
Apr 06, 2018		30.38	30.38	30.38	199	-0.12(-0.39%)
Apr 05, 2018	30.50	30.50	30.50	30.50	574	+0.60(+2.01%)
Apr 04, 2018	28.14	30.40	28.14	29.90	1,509	-0.70(-2.29%)
Apr 03, 2018	31.25	31.25	30.60	30.60	814	-0.90(-2.86%)
Apr 02, 2018	31.85	31.85	30.50	31.50	1,223	+0.28(+0.90%)
Mar 29, 2018		31.22	31.22	31.22	0	-1.86(-5.62%)
Mar 28, 2018	33.00	33.08	33.00	33.08	417	+2.49(+8.14%)
Mar 27, 2018	32.75	32.87	30.59	30.59	1,546	-0.61(-1.96%)
Mar 26, 2018	31.20	31.20	31.20	31.20	380	+0.78(+2.56%)
Mar 23, 2018	30.42	30.42	30.42	30.42	425	-0.59(-1.90%)
Mar 21, 2018		31.01	31.01	31.01	291	+0.75(+2.48%)
Mar 20, 2018	29.00	30.26	29.00	30.26	843	+0.18(+0.60%)
Mar 19, 2018	29.95	30.08	29.85	30.08	2,783	-1.43(-4.54%)
Mar 16, 2018	29.52	31.51	29.52	31.51	580	+2.22(+7.58%)
Mar 15, 2018	30.00	30.00	29.29	29.29	334	-1.92(-6.15%)
Mar 14, 2018	31.14	31.21	31.14	31.21	386	+1.29(+4.31%)
Mar 13, 2018	30.49	30.49	29.92	29.92	767	-1.12(-3.61%)
Mar 12, 2018	31.54	31.54	30.50	31.04	1,262	-0.23(-0.74%)
Mar 09, 2018	31.27	31.27	31.27	31.27	312	+1.32(+4.41%)
Mar 08, 2018	30.38	30.38	28.53	29.95	2,103	-0.14(-0.47%)
Mar 07, 2018	30.09	30.09	30.09	30.09	855	-0.63(-2.05%)
Mar 06, 2018	30.72	30.72	30.72	30.72	210	+2.15(+7.53%)
Mar 05, 2018	29.62	29.62	28.52	28.57	986	-0.93(-3.15%)
Mar 02, 2018	27.54	29.50	27.54	29.50	1,903	-0.48(-1.60%)
Mar 01, 2018	28.82	29.98	28.82	29.98	696	+1.70(+6.01%)
Feb 28, 2018	28.10	30.19	27.57	28.28	5,443	-1.02(-3.48%)
Feb 27, 2018	30.00	30.00	29.30	29.30	34,400	-3.09(-9.54%)
Feb 26, 2018	32.31	32.39	30.81	32.39	705	+1.74(+5.68%)
Feb 23, 2018	32.81	33.00	30.65	30.65	976	+0.12(+0.39%)
Feb 22, 2018	30.87	31.55	30.53	30.53	2,919	-0.33(-1.07%)
Feb 21, 2018	30.86	30.86	30.86	30.86	347	+0.67(+2.23%)
Feb 20, 2018	31.22	31.22	29.98	30.19	2,799	-1.70(-5.34%)
Feb 16, 2018		31.89	31.89	31.89	0	+0.05(+0.16%)
Feb 15, 2018	32.21	32.34	29.77	31.84	1,592	+2.76(+9.49%)
Feb 14, 2018	29.08	29.08	29.08	29.08	521	+0.42(+1.47%)
Feb 13, 2018	28.66	28.66	28.66	28.66	481	+1.09(+3.97%)
Feb 12, 2018	27.00	27.83	27.00	27.57	2,530	+1.07(+4.02%)
Feb 09, 2018	26.07	26.50	25.82	26.50	2,787	-1.09(-3.95%)
Feb 08, 2018	29.16	29.16	27.59	27.59	4,493	-2.33(-7.79%)
Feb 07, 2018	29.50	30.02	29.50	29.92	6,581	-2.20(-6.85%)
Feb 06, 2018	29.14	32.12	29.14	32.12	2,371	-0.97(-2.93%)
Feb 05, 2018	30.80	33.83	30.80	33.09	2,363	-0.06(-0.18%)
Feb 02, 2018	33.60	33.60	33.15	33.15	702	-0.52(-1.53%)
Feb 01, 2018	33.33	33.95	33.33	33.66	699	+0.16(+0.46%)
Jan 31, 2018	33.35	33.51	33.31	33.51	2,563	+0.46(+1.39%)
Jan 30, 2018	33.00	33.05	33.00	33.05	604	-0.87(-2.56%)
Jan 29, 2018	33.64	33.92	33.64	33.92	1,291	+0.02(+0.06%)
Jan 26, 2018	31.99	33.90	31.99	33.90	1,341	+2.46(+7.82%)
Jan 25, 2018	30.98	31.85	30.98	31.44	846	-0.26(-0.82%)
Jan 24, 2018	32.32	32.32	31.70	31.70	2,329	-1.47(-4.43%)
Jan 23, 2018	31.68	33.17	31.68	33.17	2,321	+3.15(+10.49%)
Jan 22, 2018	32.74	32.74	30.02	30.02	506	-1.09(-3.50%)
Jan 19, 2018	31.11	31.11	29.73	31.11	895	+2.18(+7.54%)
Jan 18, 2018	29.96	29.96	28.93	28.93	491	-0.08(-0.28%)
Jan 17, 2018	29.50	30.37	29.01	29.01	1,503	-1.74(-5.66%)
Jan 16, 2018	30.75	30.75	30.75	30.75	252	+1.00(+3.36%)
Jan 12, 2018		29.75	29.75	29.75	0	-1.51(-4.83%)
Jan 11, 2018	31.26	31.26	30.80	31.26	1,503	+0.26(+0.84%)
Jan 10, 2018	30.66	31.00	30.66	31.00	734	+0.26(+0.85%)
Jan 09, 2018	30.24	30.74	30.24	30.74	1,279	-0.24(-0.77%)
Jan 08, 2018	31.93	31.93	30.98	30.98	2,057	+1.67(+5.70%)
Jan 05, 2018	30.01	30.01	29.31	29.31	1,236	-0.01(-0.03%)
Jan 04, 2018	28.82	29.32	28.82	29.32	1,091	+1.54(+5.54%)
Jan 03, 2018	28.00	28.63	27.73	27.78	806	+0.19(+0.69%)
Jan 02, 2018	27.09	27.59	27.09	27.59	560	+2.00(+7.82%)
Dec 29, 2017		25.59	25.59	25.59	0	+0.44(+1.75%)
Dec 28, 2017	24.65	25.30	24.26	25.15	2,361	-0.15(-0.59%)
Dec 27, 2017	24.80	25.30	24.80	25.30	1,906	+0.80(+3.27%)
Dec 26, 2017	24.87	24.87	24.29	24.50	1,134	+0.10(+0.41%)
Dec 22, 2017	24.85	24.85	24.27	24.40	1,278	-0.37(-1.49%)
Dec 21, 2017	23.32	24.77	23.32	24.77	1,000	+1.25(+5.31%)
Dec 20, 2017	23.96	24.46	23.52	23.52	2,287	-1.18(-4.78%)
Dec 19, 2017	25.00	25.00	24.70	24.70	4,264	-0.29(-1.16%)
Dec 18, 2017	25.47	25.47	24.99	24.99	715	+0.32(+1.30%)
Dec 15, 2017	24.67	24.67	24.67	24.67	180	+0.45(+1.86%)
Dec 14, 2017	25.38	25.38	24.22	24.22	782	-0.53(-2.14%)
Dec 13, 2017	24.70	24.75	24.70	24.75	689	+0.56(+2.32%)
Dec 12, 2017	24.19	24.19	24.19	24.19	901	+0.19(+0.79%)
Dec 11, 2017	23.53	24.00	23.52	24.00	1,141	+0.40(+1.69%)
Dec 08, 2017	23.70	23.70	23.54	23.60	554	+0.96(+4.22%)
Dec 07, 2017	22.64	22.64	22.64	22.64	420	-0.71(-3.02%)
Dec 06, 2017	23.85	23.85	23.35	23.35	562	-1.57(-6.30%)
Dec 05, 2017	23.10	24.92	23.10	24.92	788	+0.72(+2.98%)
Dec 04, 2017	23.40	24.20	23.32	24.20	1,229	-0.34(-1.39%)
Dec 01, 2017	24.54	24.54	24.54	24.54	258	+1.04(+4.43%)
Nov 30, 2017	23.54	23.60	23.35	23.50	1,312	-0.66(-2.71%)
Nov 29, 2017	23.57	24.16	23.57	24.16	575	-0.02(-0.10%)
Nov 28, 2017	24.18	24.18	24.18	24.18	289	+0.70(+2.98%)
Nov 27, 2017	23.50	24.03	23.48	23.48	2,193	-1.91(-7.52%)
Nov 22, 2017		25.39	25.39	25.39	197	+0.00(+0.00%)
Nov 21, 2017	25.44	25.44	23.95	25.39	4,444	+0.33(+1.32%)
Nov 20, 2017	24.61	25.06	24.61	25.06	1,215	-0.11(-0.44%)
Nov 17, 2017	25.17	25.17	24.56	25.17	934	+0.61(+2.48%)
Nov 16, 2017	24.61	25.18	24.56	24.56	905	-0.77(-3.04%)
Nov 15, 2017	25.33	25.33	25.33	25.33	188	+0.77(+3.14%)
Nov 13, 2017		24.56	24.56	24.56	116	+0.56(+2.33%)
Nov 10, 2017	23.80	24.00	23.80	24.00	817	+0.70(+3.00%)
Nov 09, 2017	23.24	23.30	23.24	23.30	720	-0.60(-2.51%)
Nov 08, 2017	23.44	23.90	23.25	23.90	1,189	-0.10(-0.42%)
Nov 07, 2017	24.00	24.00	24.00	24.00	349	-0.06(-0.25%)
Nov 06, 2017	23.11	24.06	22.69	24.06	2,017	+1.06(+4.61%)
Nov 03, 2017	23.06	23.06	23.00	23.00	759	-0.11(-0.48%)
Nov 02, 2017	23.11	23.11	23.11	23.11	337	-0.95(-3.95%)
Nov 01, 2017	23.36	24.06	23.36	24.06	603	+0.70(+3.00%)
Oct 31, 2017	22.85	23.36	22.78	23.36	5,251	+0.46(+2.01%)
Oct 30, 2017	23.94	23.94	22.85	22.90	3,540	-1.70(-6.91%)
Oct 27, 2017	24.50	25.45	24.50	24.60	5,216	-0.85(-3.34%)
Oct 26, 2017	25.50	25.50	25.45	25.45	542	-1.25(-4.68%)
Oct 25, 2017	27.18	27.18	26.70	26.70	384	+2.19(+8.94%)
Oct 24, 2017	25.96	26.12	24.51	24.51	774	-1.04(-4.07%)
Oct 20, 2017		25.55	25.55	25.55	88	+0.29(+1.15%)
Oct 19, 2017	25.26	25.26	25.26	25.26	203	+0.51(+2.06%)
Oct 18, 2017	24.75	24.75	24.75	24.75	840	+0.38(+1.56%)
Oct 17, 2017	25.42	25.57	24.37	24.37	710	-1.00(-3.94%)
Oct 16, 2017	25.00	25.37	25.00	25.37	1,527	-0.01(-0.04%)
Oct 13, 2017	25.43	25.43	25.38	25.38	659	-0.82(-3.13%)
Oct 12, 2017	26.20	26.20	26.20	26.20	655	+1.19(+4.76%)
Oct 11, 2017	25.01	25.01	25.01	25.01	409	-2.11(-7.78%)
Oct 10, 2017	27.12	27.12	27.12	27.12	1,377	-0.38(-1.38%)
Oct 06, 2017		27.50	27.50	27.50	42	+0.00(+0.00%)
Oct 05, 2017	27.50	27.50	27.50	27.50	100	-0.55(-1.96%)
Oct 04, 2017	25.97	28.05	25.97	28.05	1,197	+2.32(+9.02%)
Oct 03, 2017	26.93	26.93	25.73	25.73	527	-0.08(-0.31%)
Sep 29, 2017		25.81	25.81	25.81	191	-0.15(-0.58%)
Sep 28, 2017	25.91	25.96	25.91	25.96	395	-0.38(-1.44%)
Sep 27, 2017	26.34	26.34	26.34	26.34	1,113	+1.38(+5.53%)
Sep 26, 2017	24.96	24.96	24.89	24.96	1,303	-0.55(-2.16%)
Sep 25, 2017	25.51	25.51	25.10	25.51	3,195	-2.04(-7.40%)
Sep 22, 2017	27.60	27.80	27.55	27.55	1,054	-1.19(-4.14%)
Sep 20, 2017		28.74	28.74	28.74	288	+0.17(+0.60%)
Sep 19, 2017	28.61	29.04	28.57	28.57	652	+1.80(+6.71%)
Sep 18, 2017	27.94	27.99	26.77	26.77	1,132	-0.02(-0.07%)
Sep 15, 2017	26.00	26.79	25.74	26.79	525	+0.79(+3.04%)
Sep 14, 2017	26.00	26.00	26.00	26.00	251	+1.00(+4.00%)
Sep 13, 2017	26.00	26.00	25.00	25.00	1,311	-1.20(-4.58%)
Sep 12, 2017	26.20	26.20	26.20	26.20	443	+1.55(+6.30%)
Sep 11, 2017	26.79	26.79	24.65	24.65	648	+0.16(+0.65%)
Sep 08, 2017	25.44	25.44	24.35	24.49	492	-0.81(-3.20%)
Sep 07, 2017	25.30	25.30	25.30	25.30	159	+0.85(+3.48%)
Sep 06, 2017	23.64	24.45	23.64	24.45	324	+0.94(+4.01%)
Sep 05, 2017	23.55	23.55	23.51	23.51	227	-0.69(-2.86%)
Sep 01, 2017	24.20	24.20	24.20	24.20	310	-0.06(-0.25%)
Aug 31, 2017	24.26	24.26	24.26	24.26	382	+0.28(+1.17%)
Aug 29, 2017		23.98	23.98	23.98	107	+0.73(+3.14%)
Aug 28, 2017	23.91	23.91	22.96	23.25	5,017	-0.75(-3.12%)
Aug 25, 2017	24.22	24.22	24.00	24.00	2,757	+0.25(+1.05%)
Aug 24, 2017	23.75	23.75	23.75	23.75	381	-0.62(-2.54%)
Aug 23, 2017	24.75	24.75	23.75	24.37	2,993	-0.24(-0.98%)
Aug 22, 2017	24.61	24.61	24.61	24.61	213	+0.00(+0.00%)
Aug 21, 2017	24.61	24.61	24.61	24.61	1,002	+0.00(+0.00%)
Aug 18, 2017	23.38	24.61	23.38	24.61	800	+0.97(+4.09%)
Aug 17, 2017	24.66	24.66	23.64	23.64	2,673	-0.64(-2.63%)
Aug 16, 2017	24.28	24.28	24.28	24.28	558	+0.95(+4.07%)
Aug 15, 2017	24.09	24.25	23.33	23.33	817	-0.77(-3.20%)
Aug 14, 2017	24.10	24.10	24.10	24.10	271	-0.40(-1.63%)
Aug 11, 2017	24.55	24.55	24.10	24.50	3,706	+0.35(+1.45%)
Aug 10, 2017	25.38	25.38	24.10	24.15	2,406	-0.45(-1.83%)
Aug 09, 2017	24.58	24.60	24.58	24.60	451	+0.10(+0.41%)
Aug 08, 2017	24.10	24.55	24.10	24.50	1,050	+0.20(+0.82%)
Aug 07, 2017	24.26	24.30	24.26	24.30	660	-0.69(-2.76%)
Aug 04, 2017	24.15	24.99	24.10	24.99	1,183	+0.70(+2.88%)
Aug 03, 2017	24.29	24.29	24.29	24.29	190	-0.01(-0.04%)
Aug 02, 2017	24.83	24.83	24.30	24.30	736	-0.70(-2.80%)
Aug 01, 2017	25.36	25.36	25.00	25.00	6,264	-1.00(-3.85%)
Jul 31, 2017	26.00	26.00	25.85	26.00	1,896	+0.08(+0.31%)
Jul 28, 2017	25.47	26.00	25.05	25.92	2,524	+0.50(+1.97%)
Jul 27, 2017	25.42	25.42	25.00	25.42	1,044	+0.82(+3.33%)
Jul 26, 2017	24.68	24.68	24.60	24.60	1,888	-0.11(-0.45%)
Jul 25, 2017	24.71	24.71	23.62	24.71	703	-0.29(-1.15%)
Jul 24, 2017	25.40	25.40	25.00	25.00	987	-0.08(-0.33%)
Jul 21, 2017	25.25	25.25	25.08	25.08	213	-0.34(-1.34%)
Jul 20, 2017	25.40	25.42	25.40	25.42	1,374	+0.23(+0.91%)
Jul 19, 2017	25.18	25.19	25.18	25.19	1,310	+1.49(+6.29%)
Jul 18, 2017	23.23	23.70	23.23	23.70	1,075	-1.15(-4.62%)
Jul 17, 2017	24.81	24.86	24.81	24.85	777	-0.57(-2.25%)
Jul 14, 2017	25.42	25.42	25.42	25.42	295	+1.91(+8.12%)
Jul 13, 2017	23.56	23.56	23.05	23.51	859	-0.40(-1.67%)
Jul 12, 2017	23.91	23.91	23.91	23.91	1,124	+0.26(+1.10%)
Jul 11, 2017	22.39	24.02	22.39	23.65	2,119	+1.71(+7.79%)
Jul 10, 2017	23.27	23.27	21.94	21.94	799	-0.81(-3.56%)
Jul 07, 2017	23.38	23.38	22.75	22.75	2,863	-0.05(-0.22%)
Jul 06, 2017	23.31	23.31	22.50	22.80	877	+0.30(+1.33%)
Jul 05, 2017	22.68	22.68	21.99	22.50	1,812	-0.99(-4.21%)
Jul 03, 2017	22.41	23.56	22.41	23.49	1,399	+1.49(+6.77%)
Jun 30, 2017	22.36	22.36	22.00	22.00	696	+0.23(+1.03%)
Jun 29, 2017	21.90	21.90	21.77	21.77	550	+0.58(+2.76%)
Jun 28, 2017	21.12	21.19	21.12	21.19	1,208	+0.09(+0.43%)
Jun 27, 2017	21.10	21.10	21.10	21.10	207	-0.01(-0.05%)
Jun 26, 2017	20.49	21.12	20.49	21.11	1,207	+1.27(+6.37%)
Jun 23, 2017	19.48	19.88	19.48	19.84	1,876	+0.53(+2.77%)
Jun 22, 2017	19.31	19.31	19.31	19.31	279	-0.89(-4.41%)
Jun 21, 2017	20.14	20.20	20.03	20.20	2,522	-0.13(-0.63%)
Jun 20, 2017	20.07	20.33	20.07	20.33	1,960	+0.30(+1.51%)
Jun 19, 2017	20.07	20.07	20.00	20.02	888	+0.12(+0.63%)
Jun 16, 2017	19.50	19.90	19.50	19.90	749	+0.49(+2.52%)
Jun 15, 2017	19.46	19.46	19.41	19.41	682	-0.21(-1.07%)
Jun 14, 2017	19.56	19.62	19.56	19.62	1,535	-0.45(-2.24%)
Jun 13, 2017	20.07	20.07	20.07	20.07	819	+0.77(+3.99%)
Jun 12, 2017	19.16	19.30	19.16	19.30	2,120	-0.34(-1.73%)
Jun 09, 2017	19.64	19.64	19.50	19.64	1,550	-1.06(-5.12%)
Jun 08, 2017	21.29	21.68	20.00	20.70	1,680	+0.82(+4.12%)
Jun 07, 2017	20.03	20.03	19.33	19.88	3,230	-1.02(-4.88%)
Jun 06, 2017	20.65	20.90	20.53	20.90	2,704	+0.09(+0.43%)
Jun 05, 2017	20.74	20.81	20.74	20.81	1,568	+0.07(+0.36%)
Jun 02, 2017	20.82	20.82	20.73	20.73	764	+0.02(+0.07%)