Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.506	9.544	8.666	8.685	1,449,126	-0.82(-8.63%)
Nov 27, 2020	9.639	9.783	9.200	9.506	913,246	-0.32(-3.30%)
Nov 25, 2020	9.563	9.926	9.286	9.830	1,074,814	+0.29(+3.00%)
Nov 24, 2020	9.563	10.08	9.315	9.544	2,062,769	+0.02(+0.20%)
Nov 23, 2020	9.239	9.773	9.105	9.525	3,173,083	+0.47(+5.16%)
Nov 20, 2020	9.134	9.224	8.905	9.057	825,651	-0.21(-2.27%)
Nov 19, 2020	8.590	9.324	8.246	9.267	2,218,127	+0.76(+8.98%)
Nov 18, 2020	8.704	8.905	8.485	8.504	2,083,594	-0.22(-2.52%)
Nov 17, 2020	8.570	8.866	8.332	8.723	853,633	+0.07(+0.77%)
Nov 16, 2020	8.599	8.723	8.370	8.656	1,426,149	+0.36(+4.37%)
Nov 13, 2020	8.036	8.580	7.969	8.294	897,843	+0.32(+4.07%)
Nov 12, 2020	8.675	8.742	7.883	7.969	1,589,871	-0.79(-9.04%)
Nov 11, 2020	8.790	8.800	8.437	8.761	763,915	+0.13(+1.55%)
Nov 10, 2020	8.924	8.924	8.423	8.628	1,298,156	-0.03(-0.33%)
Nov 09, 2020	8.399	9.029	8.208	8.656	2,303,568	+1.15(+15.25%)
Nov 06, 2020	7.836	7.988	7.482	7.511	565,906	-0.30(-3.79%)
Nov 05, 2020	7.597	8.074	7.502	7.807	720,975	+0.38(+5.14%)
Nov 04, 2020	7.530	7.559	7.177	7.425	855,608	-0.10(-1.39%)
Nov 03, 2020	7.559	7.836	7.387	7.530	1,035,936	+0.14(+1.94%)
Nov 02, 2020	7.387	7.578	7.168	7.387	827,035	+0.18(+2.52%)
Oct 30, 2020	7.864	7.912	7.053	7.206	1,196,775	-0.81(-10.12%)
Oct 29, 2020	7.053	8.074	6.566	8.017	1,645,339	+0.87(+12.15%)
Oct 28, 2020	7.397	7.502	6.948	7.148	2,967,636	-0.58(-7.53%)
Oct 27, 2020	7.740	7.936	7.540	7.731	1,811,782	-0.08(-0.98%)
Oct 26, 2020	7.692	7.917	7.540	7.807	926,707	-0.10(-1.33%)
Oct 23, 2020	8.561	8.561	7.732	7.912	1,233,553	-0.57(-6.75%)
Oct 22, 2020	8.332	8.580	8.208	8.485	1,097,085	+0.13(+1.60%)
Oct 21, 2020	8.389	8.475	8.141	8.351	2,374,669	+0.01(+0.11%)
Oct 20, 2020	7.883	8.370	7.788	8.341	882,111	+0.52(+6.72%)
Oct 19, 2020	7.855	8.189	7.587	7.817	1,107,776	+0.03(+0.37%)
Oct 16, 2020	7.788	8.112	7.521	7.788	1,442,690	-0.05(-0.61%)
Oct 15, 2020	6.872	7.845	6.872	7.836	2,035,684	+0.85(+12.16%)
Oct 14, 2020	6.910	7.301	6.872	6.986	1,660,868	+0.19(+2.81%)
Oct 13, 2020	7.072	7.091	6.757	6.795	1,343,719	-0.30(-4.17%)
Oct 12, 2020	6.872	7.177	6.566	7.091	2,372,115	-0.20(-2.75%)
Oct 09, 2020	7.502	7.683	7.254	7.292	1,002,202	-0.14(-1.93%)
Oct 08, 2020	7.320	7.597	7.263	7.435	1,243,982	+0.26(+3.59%)
Oct 07, 2020	6.824	7.244	6.805	7.177	1,364,788	+0.31(+4.59%)
Oct 06, 2020	7.397	7.521	6.748	6.862	2,096,189	-0.39(-5.39%)
Oct 05, 2020	6.786	7.311	6.767	7.253	2,005,800	+0.43(+6.29%)
Oct 02, 2020	6.089	6.872	6.022	6.824	2,577,123	+0.20(+3.03%)
Oct 01, 2020	6.013	6.738	6.013	6.624	5,052,073	+0.85(+14.71%)
Sep 30, 2020	5.640	5.975	5.411	5.774	3,505,432	+0.04(+0.67%)
Sep 29, 2020	5.870	6.194	5.402	5.736	5,134,082	-0.05(-0.83%)
Sep 28, 2020	6.652	6.681	5.736	5.784	6,054,252	-0.70(-10.75%)
Sep 25, 2020	6.977	8.189	6.442	6.480	9,763,332	-0.07(-1.02%)
Sep 24, 2020	8.628	8.695	6.499	6.547	10,959,770	-3.13(-32.35%)
Sep 23, 2020	10.83	11.10	9.668	9.678	2,087,708	-1.15(-10.66%)
Sep 22, 2020	11.41	11.60	10.71	10.83	2,246,773	-0.47(-4.14%)
Sep 21, 2020	12.62	12.75	11.21	11.30	3,664,952	-1.97(-14.85%)
Sep 18, 2020	12.46	13.34	12.01	13.27	4,706,215	+0.97(+7.87%)
Sep 17, 2020	11.54	12.82	11.46	12.30	2,302,639	+0.61(+5.22%)
Sep 16, 2020	11.69	11.88	11.52	11.69	1,088,702	+0.10(+0.82%)
Sep 15, 2020	11.43	11.75	11.23	11.60	1,690,014	+0.33(+2.97%)
Sep 14, 2020	11.13	11.36	11.03	11.26	1,555,677	+0.00(+0.00%)
Sep 11, 2020	10.72	11.27	10.69	11.26	1,644,178	+0.64(+6.02%)
Sep 10, 2020	10.78	11.26	10.58	10.62	1,719,158	-0.16(-1.50%)
Sep 09, 2020	9.983	10.79	9.926	10.78	4,665,125	+0.94(+9.50%)
Sep 08, 2020	9.544	10.04	9.391	9.849	780,246	+0.11(+1.18%)
Sep 04, 2020	9.639	9.754	9.372	9.735	788,350	+0.08(+0.79%)
Sep 03, 2020	9.907	10.11	9.382	9.659	661,908	-0.26(-2.60%)
Sep 02, 2020	9.926	10.06	9.706	9.916	545,038	-0.01(-0.10%)
Sep 01, 2020	10.07	10.26	9.735	9.926	1,132,625	+0.05(+0.48%)
Aug 31, 2020	9.000	10.04	8.704	9.878	2,156,108	+0.95(+10.70%)
Aug 28, 2020	8.771	8.995	8.618	8.924	710,186	+0.23(+2.63%)
Aug 27, 2020	9.114	9.134	8.628	8.695	620,288	-0.38(-4.21%)
Aug 26, 2020	9.496	9.563	9.000	9.076	511,071	-0.48(-5.00%)
Aug 25, 2020	9.506	9.596	9.315	9.554	428,454	+0.17(+1.83%)
Aug 24, 2020	9.076	9.410	8.895	9.382	434,664	+0.38(+4.24%)
Aug 21, 2020	9.496	9.496	8.971	9.000	670,475	-0.52(-5.51%)
Aug 20, 2020	9.811	9.811	9.401	9.525	401,611	-0.10(-1.09%)
Aug 19, 2020	9.821	9.959	9.439	9.630	1,406,009	-0.22(-2.23%)
Aug 18, 2020	9.907	10.18	9.582	9.849	702,078	-0.16(-1.62%)
Aug 17, 2020	9.878	10.06	9.554	10.01	2,708,617	+0.22(+2.24%)
Aug 14, 2020	9.095	9.878	9.057	9.792	853,313	+0.39(+4.16%)
Aug 13, 2020	9.458	10.47	9.248	9.401	1,101,175	-0.02(-0.20%)
Aug 12, 2020	9.363	9.477	9.000	9.420	1,527,190	+0.08(+0.82%)
Aug 11, 2020	8.675	9.859	8.628	9.344	2,340,171	+0.84(+9.88%)
Aug 10, 2020	8.570	8.752	8.217	8.504	1,005,576	+0.03(+0.34%)
Aug 07, 2020	7.902	8.494	7.759	8.475	680,010	+0.52(+6.47%)
Aug 06, 2020	8.208	8.322	7.902	7.960	465,360	-0.16(-2.00%)
Aug 05, 2020	7.721	8.160	7.597	8.122	962,177	+0.58(+7.72%)
Aug 04, 2020	7.301	7.836	7.281	7.540	934,897	+0.34(+4.71%)
Aug 03, 2020	7.273	7.463	7.139	7.201	1,078,183	+0.04(+0.60%)
Jul 31, 2020	7.416	7.473	7.005	7.158	902,663	-0.35(-4.70%)
Jul 30, 2020	7.692	7.778	7.358	7.511	848,871	-0.41(-5.18%)
Jul 29, 2020	7.492	7.979	7.273	7.921	727,754	+0.51(+6.82%)
Jul 28, 2020	7.559	7.740	7.416	7.416	590,240	-0.21(-2.75%)
Jul 27, 2020	7.521	7.645	7.330	7.626	677,645	+0.16(+2.17%)
Jul 24, 2020	7.377	7.626	7.377	7.463	875,735	+0.02(+0.26%)
Jul 23, 2020	6.843	7.654	6.805	7.444	1,554,334	+0.55(+8.03%)
Jul 22, 2020	7.063	7.101	6.786	6.891	1,152,326	-0.28(-3.86%)
Jul 21, 2020	6.709	7.177	6.700	7.168	1,927,678	+0.50(+7.44%)
Jul 20, 2020	6.824	6.900	6.595	6.671	618,780	-0.18(-2.58%)
Jul 17, 2020	6.853	7.072	6.729	6.848	1,260,061	-0.07(-1.03%)
Jul 16, 2020	6.986	7.101	6.738	6.919	804,080	-0.14(-2.03%)
Jul 15, 2020	6.590	7.110	6.590	7.063	1,234,803	+0.65(+10.12%)
Jul 14, 2020	6.194	6.423	6.032	6.414	634,892	+0.18(+2.91%)
Jul 13, 2020	6.585	6.767	6.194	6.232	724,247	-0.16(-2.54%)
Jul 10, 2020	6.204	6.471	6.204	6.394	523,262	+0.17(+2.76%)
Jul 09, 2020	6.423	6.595	6.204	6.223	831,221	-0.22(-3.41%)
Jul 08, 2020	6.709	6.910	6.394	6.442	748,951	-0.27(-4.05%)
Jul 07, 2020	6.948	7.053	6.671	6.714	841,148	-0.34(-4.80%)
Jul 06, 2020	6.662	7.148	6.399	7.053	2,746,609	+0.53(+8.20%)
Jul 02, 2020	7.072	7.101	6.499	6.519	804,800	-0.34(-5.01%)
Jul 01, 2020	6.938	7.215	6.791	6.862	2,976,365	-0.05(-0.69%)
Jun 30, 2020	6.919	7.024	6.767	6.910	614,415	-0.13(-1.90%)
Jun 29, 2020	6.709	7.063	6.585	7.043	698,905	+0.50(+7.58%)
Jun 26, 2020	6.910	6.938	6.509	6.547	1,639,987	-0.46(-6.60%)
Jun 25, 2020	6.900	7.187	6.714	7.010	838,303	+0.07(+1.03%)
Jun 24, 2020	7.320	7.511	6.738	6.938	970,998	-0.48(-6.44%)
Jun 23, 2020	7.482	7.573	7.273	7.416	846,086	+0.06(+0.78%)
Jun 22, 2020	7.626	7.626	7.301	7.358	912,309	-0.35(-4.58%)
Jun 19, 2020	8.170	8.170	7.578	7.712	1,361,591	-0.25(-3.12%)
Jun 18, 2020	7.540	8.003	7.358	7.960	889,581	+0.37(+4.91%)
Jun 17, 2020	8.151	8.151	7.578	7.587	1,035,920	-0.52(-6.47%)
Jun 16, 2020	8.112	8.704	7.836	8.112	1,148,777	+0.36(+4.68%)
Jun 15, 2020	7.110	7.921	6.881	7.750	1,239,218	+0.33(+4.50%)
Jun 12, 2020	7.559	7.683	7.168	7.416	1,164,713	+0.29(+4.02%)
Jun 11, 2020	7.473	7.712	7.129	7.129	1,188,206	-1.17(-14.14%)
Jun 10, 2020	8.819	8.819	8.256	8.303	935,984	-0.42(-4.81%)
Jun 09, 2020	8.542	8.924	8.227	8.723	1,772,150	-0.18(-1.98%)
Jun 08, 2020	9.544	9.611	8.561	8.900	2,387,289	-0.10(-1.11%)
Jun 05, 2020	8.017	9.057	7.941	9.000	3,303,864	+1.31(+17.00%)
Jun 04, 2020	7.855	7.969	7.521	7.692	1,078,768	-0.31(-3.82%)
Jun 03, 2020	7.931	8.103	7.778	7.998	1,286,416	+0.09(+1.09%)
Jun 02, 2020	7.587	7.950	7.502	7.912	1,690,007	+0.41(+5.47%)
Jun 01, 2020	7.482	7.817	7.273	7.502	1,980,876	-0.07(-0.88%)
May 29, 2020	7.015	7.645	6.499	7.568	1,537,828	+0.39(+5.45%)
May 28, 2020	7.731	7.874	7.091	7.177	2,492,657	-0.13(-1.83%)
May 27, 2020	6.681	7.482	6.681	7.311	2,738,406	+0.77(+11.82%)
May 26, 2020	6.614	6.681	6.414	6.538	2,099,241	+0.21(+3.32%)
May 22, 2020	6.318	6.366	6.156	6.328	894,491	-0.10(-1.49%)
May 21, 2020	6.633	6.657	6.280	6.423	847,293	-0.16(-2.46%)
May 20, 2020	6.337	6.767	6.261	6.585	1,798,631	+0.43(+6.98%)
May 19, 2020	6.480	6.557	5.927	6.156	2,169,536	-0.40(-6.11%)
May 18, 2020	5.536	6.614	5.421	6.557	2,280,716	+1.36(+26.05%)
May 15, 2020	5.736	5.765	5.144	5.201	2,020,017	-0.52(-9.01%)
May 14, 2020	5.564	5.736	5.249	5.717	848,508	+0.17(+3.10%)
May 13, 2020	6.165	6.342	5.536	5.545	1,524,581	-0.64(-10.34%)
May 12, 2020	6.213	6.418	6.118	6.184	1,124,029	+0.04(+0.62%)
May 11, 2020	6.385	6.442	6.070	6.146	909,837	-0.27(-4.17%)
May 08, 2020	6.194	6.471	6.027	6.414	1,199,814	+0.40(+6.58%)
May 07, 2020	5.726	6.022	5.640	6.017	871,561	+0.42(+7.59%)
May 06, 2020	6.270	6.285	5.583	5.593	842,085	-0.64(-10.26%)
May 05, 2020	6.070	6.461	5.946	6.232	1,397,450	+0.32(+5.49%)
May 04, 2020	5.994	6.184	5.812	5.908	841,890	-0.05(-0.80%)
May 01, 2020	6.499	6.499	5.927	5.955	1,448,662	-0.81(-11.99%)
Apr 30, 2020	6.977	7.206	6.480	6.767	1,935,058	-0.14(-2.07%)
Apr 29, 2020	6.795	7.072	6.624	6.910	2,010,645	+0.37(+5.69%)
Apr 28, 2020	6.184	6.595	6.127	6.538	1,063,730	+0.57(+9.60%)
Apr 27, 2020	5.917	6.156	5.850	5.965	1,284,152	+0.08(+1.30%)
Apr 24, 2020	6.261	6.480	5.774	5.889	845,664	-0.39(-6.23%)
Apr 23, 2020	6.032	6.504	5.927	6.280	1,272,267	+0.37(+6.30%)
Apr 22, 2020	6.003	6.127	5.765	5.908	944,525	+0.09(+1.48%)
Apr 21, 2020	6.414	6.576	5.793	5.822	1,467,096	-0.56(-8.82%)
Apr 20, 2020	5.392	6.433	5.287	6.385	1,671,678	+0.72(+12.63%)
Apr 17, 2020	5.602	5.889	5.574	5.669	1,108,447	+0.26(+4.76%)
Apr 16, 2020	5.555	5.660	5.392	5.411	867,302	-0.15(-2.74%)
Apr 15, 2020	5.392	5.631	5.144	5.564	1,297,900	-0.15(-2.67%)
Apr 14, 2020	4.992	5.774	4.972	5.717	2,197,135	+0.75(+15.19%)
Apr 13, 2020	5.469	5.564	4.944	4.963	1,690,493	-0.44(-8.13%)
Apr 09, 2020	5.259	5.793	5.020	5.402	3,061,617	+0.25(+4.81%)
Apr 08, 2020	4.734	5.440	4.715	5.154	4,356,286	+0.73(+16.63%)
Apr 07, 2020	6.127	6.270	4.333	4.419	6,373,693	-1.40(-24.10%)
Apr 06, 2020	5.765	6.175	5.564	5.822	2,507,503	+0.24(+4.27%)
Apr 03, 2020	5.917	6.499	5.545	5.583	1,210,501	-0.32(-5.49%)
Apr 02, 2020	6.566	6.776	5.407	5.908	3,231,925	-0.58(-8.97%)
Apr 01, 2020	7.397	7.397	6.480	6.490	1,418,011	-1.03(-13.71%)
Mar 31, 2020	7.692	7.817	7.377	7.521	1,144,268	+0.10(+1.42%)
Mar 30, 2020	7.626	7.712	7.220	7.416	1,427,200	-0.21(-2.75%)
Mar 27, 2020	7.320	7.740	7.158	7.626	1,409,266	-0.06(-0.75%)
Mar 26, 2020	7.597	7.817	7.148	7.683	984,475	+0.18(+2.42%)
Mar 25, 2020	7.692	8.293	7.473	7.502	2,073,953	-0.42(-5.30%)
Mar 24, 2020	7.063	7.969	7.063	7.921	1,337,233	+1.32(+19.94%)
Mar 23, 2020	6.643	6.643	6.165	6.604	2,319,141	-0.05(-0.72%)
Mar 20, 2020	7.110	7.262	6.485	6.652	2,335,609	-0.37(-5.30%)
Mar 19, 2020	6.919	7.463	6.700	7.024	1,357,314	+0.09(+1.24%)
Mar 18, 2020	6.604	7.110	6.337	6.938	2,145,906	-0.16(-2.28%)
Mar 17, 2020	6.700	7.664	6.700	7.101	2,098,955	+0.43(+6.44%)
Mar 16, 2020	5.774	6.986	5.345	6.671	4,187,373	-0.48(-6.68%)
Mar 13, 2020	7.778	7.778	5.908	7.148	3,539,300	+0.18(+2.60%)
Mar 12, 2020	7.893	7.921	6.910	6.967	3,436,068	-1.47(-17.42%)
Mar 11, 2020	9.706	9.849	8.427	8.437	1,968,957	-1.63(-16.21%)
Mar 10, 2020	8.341	10.43	8.341	10.07	3,384,219	+2.16(+27.26%)
Mar 09, 2020	8.590	9.181	7.487	7.912	3,611,070	-2.17(-21.50%)
Mar 06, 2020	10.97	11.12	10.03	10.08	2,407,906	-1.38(-12.07%)
Mar 05, 2020	11.83	11.98	11.26	11.46	2,210,634	-0.67(-5.51%)
Mar 04, 2020	12.30	12.44	11.93	12.13	1,588,100	+0.09(+0.71%)
Mar 03, 2020	12.40	12.55	11.80	12.04	2,568,084	-0.38(-3.07%)
Mar 02, 2020	12.24	12.53	11.70	12.43	1,923,233	+0.20(+1.60%)
Feb 28, 2020	10.77	12.24	10.68	12.23	3,686,723	+1.09(+9.81%)
Feb 27, 2020	10.87	11.53	10.44	11.14	2,015,621	-0.03(-0.26%)
Feb 26, 2020	11.38	11.46	10.84	11.17	2,314,952	-0.08(-0.68%)
Feb 25, 2020	11.45	11.54	10.78	11.24	3,102,595	+0.70(+6.61%)
Feb 24, 2020	10.88	10.89	10.55	10.55	2,061,165	-0.94(-8.22%)
Feb 21, 2020	11.58	11.71	11.29	11.49	1,061,507	-0.20(-1.71%)
Feb 20, 2020	11.33	12.15	11.31	11.69	1,481,875	+0.41(+3.64%)
Feb 19, 2020	10.64	11.40	10.54	11.28	1,612,032	+0.69(+6.49%)
Feb 18, 2020	10.33	10.82	10.22	10.59	1,557,461	+0.29(+2.78%)
Feb 14, 2020	10.26	10.50	10.13	10.31	807,210	+0.07(+0.65%)
Feb 13, 2020	9.878	10.36	9.716	10.24	1,372,483	+0.37(+3.77%)
Feb 12, 2020	9.639	10.04	9.305	9.868	1,789,496	+0.38(+4.02%)
Feb 11, 2020	9.496	9.725	9.410	9.487	727,987	+0.14(+1.53%)
Feb 10, 2020	9.172	9.439	8.876	9.344	1,812,762	+0.09(+0.93%)
Feb 07, 2020	9.468	9.568	8.991	9.258	2,004,091	-0.33(-3.48%)
Feb 06, 2020	9.954	9.983	9.095	9.592	1,755,622	-0.54(-5.37%)
Feb 05, 2020	10.46	10.75	10.11	10.14	1,089,195	+0.04(+0.38%)
Feb 04, 2020	10.10	10.62	10.06	10.10	2,255,157	+0.12(+1.20%)
Feb 03, 2020	9.191	9.993	9.162	9.978	2,786,050	+0.80(+8.68%)
Jan 31, 2020	9.754	9.820	9.095	9.181	2,690,283	-0.73(-7.41%)
Jan 30, 2020	9.935	10.04	9.697	9.916	2,184,554	-0.20(-1.98%)
Jan 29, 2020	10.21	10.38	9.916	10.12	1,562,934	-0.01(-0.09%)
Jan 28, 2020	10.30	10.63	10.11	10.13	3,443,314	+0.03(+0.28%)
Jan 27, 2020	10.06	10.40	9.639	10.10	3,016,915	-0.68(-6.29%)
Jan 24, 2020	11.50	11.54	10.74	10.78	2,004,720	-0.85(-7.31%)
Jan 23, 2020	11.83	11.84	11.35	11.62	1,485,747	-0.30(-2.48%)
Jan 22, 2020	12.58	12.60	11.90	11.92	1,831,454	-0.74(-5.88%)
Jan 21, 2020	13.77	13.83	12.65	12.66	1,529,466	-1.15(-8.29%)
Jan 17, 2020	14.44	14.44	13.77	13.81	1,211,340	-0.53(-3.73%)
Jan 16, 2020	14.34	14.54	14.17	14.34	1,472,006	+0.12(+0.87%)
Jan 15, 2020	13.85	14.23	13.82	14.22	1,243,123	+0.22(+1.57%)
Jan 14, 2020	13.98	14.23	13.81	14.00	987,212	+0.00(+0.00%)
Jan 13, 2020	13.91	14.12	13.65	14.00	1,182,046	+0.10(+0.76%)
Jan 10, 2020	13.92	14.01	13.70	13.90	1,299,248	-0.06(-0.41%)
Jan 09, 2020	13.61	13.96	13.54	13.95	1,221,131	+0.34(+2.52%)
Jan 08, 2020	13.98	14.12	13.53	13.61	2,415,160	-0.44(-3.12%)
Jan 07, 2020	13.99	14.13	13.75	14.05	672,026	+0.02(+0.14%)
Jan 06, 2020	13.89	14.18	13.71	14.03	941,355	+0.04(+0.31%)
Jan 03, 2020	14.16	14.27	13.87	13.99	722,550	-0.00(-0.03%)
Jan 02, 2020	13.65	14.11	13.65	13.99	924,619	+0.42(+3.09%)
Dec 31, 2019	12.99	13.60	12.93	13.57	1,000,840	+0.52(+3.95%)
Dec 30, 2019	13.25	13.37	12.99	13.06	1,666,482	-0.16(-1.23%)
Dec 27, 2019	13.55	13.55	13.19	13.22	492,876	-0.24(-1.77%)
Dec 26, 2019	13.24	13.56	13.24	13.46	522,878	+0.23(+1.73%)
Dec 24, 2019	13.30	13.45	13.11	13.23	332,565	-0.08(-0.57%)
Dec 23, 2019	12.77	13.34	12.74	13.30	2,606,328	+0.56(+4.42%)
Dec 20, 2019	13.07	13.14	12.73	12.74	2,471,402	-0.30(-2.27%)
Dec 19, 2019	13.05	13.15	12.69	13.04	811,233	+0.05(+0.37%)
Dec 18, 2019	12.25	13.02	12.22	12.99	1,958,901	+0.72(+5.83%)
Dec 17, 2019	12.60	12.61	12.21	12.27	1,888,922	-0.22(-1.76%)
Dec 16, 2019	12.72	13.03	12.45	12.49	2,211,050	-0.08(-0.61%)
Dec 13, 2019	12.81	13.09	12.51	12.57	964,273	-0.16(-1.27%)
Dec 12, 2019	12.38	13.05	12.37	12.73	1,095,142	+0.00(+0.00%)
Dec 11, 2019	12.80	12.98	12.17	12.73	1,179,538	-0.30(-2.27%)
Dec 10, 2019	13.06	13.12	12.89	13.03	747,490	+0.01(+0.11%)
Dec 09, 2019	12.57	13.12	12.56	13.01	1,178,723	+0.28(+2.17%)
Dec 06, 2019	12.09	12.75	12.09	12.74	1,202,224	+0.68(+5.62%)
Dec 05, 2019	12.04	12.31	11.94	12.06	2,955,342	+0.02(+0.20%)
Dec 04, 2019	12.08	12.36	11.89	12.04	1,079,290	+0.08(+0.64%)
Dec 03, 2019	12.04	12.19	11.78	11.96	1,054,421	-0.25(-2.07%)