Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.95	21.14	20.50	20.53	1,445,546	-0.23(-1.11%)
Jun 29, 2017	20.86	21.16	20.56	20.76	832,054	+0.06(+0.31%)
Jun 28, 2017	20.28	20.85	20.28	20.70	1,528,826	+0.54(+2.65%)
Jun 27, 2017	20.31	20.76	20.09	20.16	864,461	-0.04(-0.18%)
Jun 26, 2017	20.48	20.51	19.86	20.20	884,336	-0.16(-0.77%)
Jun 23, 2017		20.69		20.36	1,899,004	+0.33(+1.66%)
Jun 22, 2017	19.88	20.55	19.88	20.03	1,278,786	-0.06(-0.28%)
Jun 21, 2017	20.87	21.11	19.56	20.08	3,309,657	+1.12(+5.89%)
Jun 20, 2017	19.20	19.34	18.67	18.96	1,578,765	-0.64(-3.25%)
Jun 19, 2017	19.89	20.19	19.37	19.60	1,167,253	-0.30(-1.53%)
Jun 16, 2017	19.11	19.93	18.91	19.91	1,597,358	+0.79(+4.15%)
Jun 15, 2017	19.59	20.19	19.01	19.11	1,565,548	-0.89(-4.43%)
Jun 14, 2017	20.88	20.89	19.94	20.00	1,919,092	-1.01(-4.79%)
Jun 13, 2017	21.01	21.18	20.56	21.00	704,578	+0.06(+0.31%)
Jun 12, 2017	21.24	21.59	20.70	20.94	1,178,154	+0.03(+0.13%)
Jun 09, 2017	19.83	21.00	19.36	20.91	1,861,210	+1.18(+5.97%)
Jun 08, 2017	19.90	20.18	19.47	19.73	1,641,677	-0.21(-1.06%)
Jun 07, 2017	20.76	20.83	19.75	19.95	2,444,814	-0.91(-4.37%)
Jun 06, 2017	20.65	20.99	20.30	20.86	2,833,895	+0.11(+0.53%)
Jun 05, 2017	20.56	21.15	20.33	20.75	1,404,666	+0.02(+0.09%)
Jun 02, 2017	21.37	21.60	20.62	20.73	2,344,973	-0.97(-4.46%)
Jun 01, 2017	21.65	22.30	21.33	21.70	2,360,342	+0.27(+1.27%)
May 31, 2017	22.91	23.20	20.74	21.42	6,324,348	-1.81(-7.79%)
May 30, 2017	24.22	24.72	23.04	23.23	1,844,856	-1.26(-5.15%)
May 26, 2017	24.44	24.63	24.16	24.49	675,385	-0.14(-0.56%)
May 25, 2017	25.07	25.71	24.54	24.63	642,735	-0.68(-2.69%)
May 24, 2017	25.30	25.40	24.87	25.31	1,299,148	-0.07(-0.29%)
May 23, 2017	25.76	25.76	25.24	25.39	738,069	-0.31(-1.22%)
May 22, 2017	25.80	25.99	25.48	25.70	666,701	+0.15(+0.58%)
May 19, 2017	24.83	25.64	24.81	25.55	891,273	+1.00(+4.09%)
May 18, 2017	24.26	24.86	23.90	24.55	690,319	+0.11(+0.45%)
May 17, 2017	25.32	25.53	24.41	24.44	1,117,827	-1.12(-4.40%)
May 16, 2017	25.82	25.99	25.42	25.56	1,170,749	-0.17(-0.64%)
May 15, 2017	25.56	26.09	25.52	25.73	801,849	+0.62(+2.46%)
May 12, 2017	24.78	25.21	24.68	25.11	722,850	+0.39(+1.56%)
May 11, 2017	24.93	25.02	24.40	24.72	1,477,035	-0.10(-0.41%)
May 10, 2017	24.60	25.13	24.58	24.83	763,996	+0.45(+1.85%)
May 09, 2017	24.57	24.76	24.02	24.37	1,280,540	-0.19(-0.79%)
May 08, 2017	23.64	24.62	23.58	24.57	1,035,557	+0.87(+3.65%)
May 05, 2017	23.30	23.94	23.26	23.70	1,413,426	+0.34(+1.46%)
May 04, 2017	23.67	23.79	23.01	23.36	1,404,472	-0.61(-2.54%)
May 03, 2017	24.11	24.23	23.72	23.97	789,708	-0.27(-1.10%)
May 02, 2017	23.91	24.61	23.91	24.24	1,001,282	+0.78(+3.34%)
May 01, 2017	23.46	23.67	23.14	23.45	760,279	-0.04(-0.16%)
Apr 28, 2017	23.97	23.97	23.48	23.49	600,162	-0.29(-1.24%)
Apr 27, 2017	23.99	24.03	23.25	23.79	1,269,896	-0.41(-1.67%)
Apr 26, 2017	24.37	25.00	24.11	24.19	1,296,754	-0.41(-1.67%)
Apr 25, 2017	24.24	24.69	24.06	24.60	571,373	+0.33(+1.35%)
Apr 24, 2017	23.93	24.47	23.70	24.27	1,258,884	+0.58(+2.45%)
Apr 21, 2017	23.56	23.95	23.41	23.69	683,753	-0.16(-0.66%)
Apr 20, 2017	24.02	24.43	23.80	23.85	1,230,097	-0.14(-0.58%)
Apr 19, 2017	24.80	25.14	23.84	23.99	1,415,224	-0.76(-3.09%)
Apr 18, 2017	24.31	24.84	24.04	24.75	938,237	+0.17(+0.67%)
Apr 17, 2017	24.63	24.76	24.05	24.59	1,132,994	+0.03(+0.11%)
Apr 13, 2017	25.36	25.55	24.52	24.56	801,143	-0.82(-3.23%)
Apr 12, 2017	25.95	26.10	25.18	25.38	1,357,780	-0.59(-2.27%)
Apr 11, 2017	26.06	26.23	25.83	25.97	680,301	-0.07(-0.28%)
Apr 10, 2017	25.50	26.18	25.38	26.04	740,873	+0.77(+3.06%)
Apr 07, 2017	25.47	25.63	25.20	25.27	548,798	-0.10(-0.40%)
Apr 06, 2017	25.12	25.56	24.97	25.37	712,076	+0.46(+1.85%)
Apr 05, 2017	25.80	26.24	24.90	24.91	939,276	-0.73(-2.84%)
Apr 04, 2017	25.61	25.61	25.30	25.64	654,445	+0.05(+0.18%)
Apr 03, 2017	25.74	26.04	25.39	25.59	941,792	-0.13(-0.50%)
Mar 31, 2017	25.76	25.96	25.36	25.72	1,392,081	-0.30(-1.17%)
Mar 30, 2017	26.22	26.37	25.69	26.02	1,439,813	+0.03(+0.11%)
Mar 29, 2017	25.39	26.34	25.38	26.00	2,133,652	+0.62(+2.43%)
Mar 28, 2017	24.76	25.44	24.62	25.38	1,306,090	+0.67(+2.72%)
Mar 27, 2017	24.58	24.88	24.18	24.71	1,613,365	-0.40(-1.58%)
Mar 24, 2017	25.07	25.49	24.97	25.10	522,530	+0.08(+0.33%)
Mar 23, 2017	24.34	25.27	24.30	25.02	865,294	+0.59(+2.41%)
Mar 22, 2017	24.73	25.01	24.28	24.43	1,266,827	-0.58(-2.32%)
Mar 21, 2017	25.63	25.89	24.72	25.01	1,022,679	-0.46(-1.81%)
Mar 20, 2017	24.97	25.57	24.90	25.47	843,314	+0.41(+1.62%)
Mar 17, 2017	24.92	25.88	24.92	25.07	1,609,721	+0.23(+0.93%)
Mar 16, 2017	24.98	25.18	24.49	24.84	789,189	-0.01(-0.04%)
Mar 15, 2017	24.60	24.92	24.33	24.84	945,430	+0.51(+2.08%)
Mar 14, 2017	24.87	24.93	24.05	24.34	1,164,712	-0.84(-3.33%)
Mar 13, 2017	25.29	25.67	25.10	25.18	656,070	+0.01(+0.04%)
Mar 10, 2017	25.42	25.52	24.86	25.17	969,924	+0.06(+0.26%)
Mar 09, 2017	25.14	25.41	24.49	25.10	1,363,937	-0.33(-1.28%)
Mar 08, 2017	26.25	26.82	25.42	25.43	1,856,655	-1.02(-3.84%)
Mar 07, 2017	25.90	26.51	25.76	26.44	1,994,220	+0.46(+1.77%)
Mar 06, 2017	25.22	26.06	25.03	25.98	1,282,614	+0.44(+1.73%)
Mar 03, 2017	24.90	25.59	24.80	25.54	1,173,618	+0.68(+2.74%)
Mar 02, 2017	25.73	25.87	24.85	24.86	1,589,807	-1.02(-3.94%)
Mar 01, 2017	25.39	26.07	25.18	25.88	1,942,131	+0.78(+3.11%)
Feb 28, 2017	23.94	25.68	23.94	25.10	2,668,658	+0.38(+1.52%)
Feb 27, 2017	24.05	24.76	24.01	24.73	1,774,640	+0.58(+2.40%)
Feb 24, 2017	24.50	24.67	24.09	24.15	1,594,780	-0.85(-3.42%)
Feb 23, 2017	24.61	25.11	24.55	25.00	2,109,484	+0.80(+3.28%)
Feb 22, 2017	24.70	24.73	24.17	24.21	997,582	-0.77(-3.07%)
Feb 21, 2017	24.87	25.69	24.81	24.97	2,490,639	+0.55(+2.26%)
Feb 17, 2017		24.42	24.42	24.42	0	-0.17(-0.67%)
Feb 16, 2017	25.09	25.28	24.44	24.59	1,501,302	-0.51(-2.01%)
Feb 15, 2017	25.66	25.69	24.92	25.09	2,140,855	-0.67(-2.60%)
Feb 14, 2017	24.54	25.87	24.54	25.76	8,093,403	+0.10(+0.39%)
Feb 13, 2017	26.10	26.32	25.52	25.66	996,519	-0.51(-1.97%)
Feb 10, 2017	25.31	26.26	25.31	26.18	1,739,370	+1.22(+4.90%)
Feb 09, 2017	24.49	25.54	24.44	24.96	1,646,719	+0.65(+2.69%)
Feb 08, 2017	24.01	24.75	23.66	24.30	1,105,697	+0.06(+0.23%)
Feb 07, 2017	24.34	24.74	23.67	24.25	1,287,982	-0.27(-1.09%)
Feb 06, 2017	25.18	25.21	24.41	24.51	878,921	-0.54(-2.16%)
Feb 03, 2017	24.39	25.18	24.30	25.06	1,186,097	+0.75(+3.10%)
Feb 02, 2017	24.57	24.57	24.03	24.30	803,911	-0.26(-1.05%)
Feb 01, 2017	24.17	24.64	24.08	24.56	1,193,235	+0.79(+3.33%)
Jan 31, 2017	23.82	23.96	23.11	23.77	1,300,405	+0.08(+0.35%)
Jan 30, 2017	24.82	24.84	23.64	23.69	2,214,324	-1.28(-5.12%)
Jan 27, 2017	24.95	25.47	24.82	24.96	3,321,329	-0.62(-2.41%)
Jan 26, 2017	25.57	26.12	24.56	25.58	2,937,780	+0.18(+0.72%)
Jan 25, 2017	24.86	25.53	24.50	25.40	5,603,739	+0.64(+2.60%)
Jan 24, 2017	24.45	25.11	24.27	24.75	1,195,251	+0.43(+1.78%)
Jan 23, 2017	24.41	24.58	24.00	24.32	1,469,257	-0.28(-1.16%)
Jan 20, 2017	23.82	25.01	23.81	24.61	2,714,083	+1.02(+4.33%)
Jan 19, 2017	23.50	24.17	23.37	23.59	985,086	+0.16(+0.67%)
Jan 18, 2017	23.09	23.49	23.02	23.43	1,062,250	+0.11(+0.47%)
Jan 17, 2017	23.54	23.57	23.06	23.32	1,032,329	-0.17(-0.70%)
Jan 13, 2017		23.48	23.48	23.48	0	+0.67(+2.94%)
Jan 12, 2017	23.35	23.35	22.61	22.81	555,031	-0.30(-1.31%)
Jan 11, 2017	22.44	23.23	22.29	23.12	1,151,847	+0.80(+3.58%)
Jan 10, 2017	22.42	22.65	22.21	22.32	664,081	-0.09(-0.41%)
Jan 09, 2017	22.57	22.91	22.29	22.41	932,923	-0.42(-1.85%)
Jan 06, 2017	22.60	23.06	22.35	22.83	1,186,843	+0.32(+1.43%)
Jan 05, 2017	22.53	23.16	22.28	22.51	1,435,674	+0.22(+0.99%)
Jan 04, 2017	21.81	22.31	21.55	22.29	927,328	+0.56(+2.58%)
Jan 03, 2017	21.48	22.43	21.44	21.73	1,634,508	+0.64(+3.05%)
Dec 30, 2016		21.09	21.09	21.09	0	-0.38(-1.76%)
Dec 29, 2016	21.36	21.77	21.36	21.46	763,406	-0.16(-0.72%)
Dec 28, 2016	21.32	21.90	21.17	21.62	1,010,932	+0.46(+2.17%)
Dec 27, 2016	21.27	21.47	21.09	21.16	1,023,103	-0.07(-0.35%)
Dec 23, 2016		21.23	21.23	21.23	0	-0.18(-0.86%)
Dec 22, 2016	21.83	22.10	21.41	21.42	926,685	-0.42(-1.94%)
Dec 21, 2016	21.89	22.08	21.73	21.84	729,793	+0.01(+0.04%)
Dec 20, 2016	21.41	22.00	21.28	21.83	1,164,022	+0.61(+2.86%)
Dec 19, 2016	21.49	21.87	21.13	21.22	1,181,987	-0.51(-2.37%)
Dec 16, 2016	21.71	22.13	21.55	21.74	2,082,931	+0.26(+1.20%)
Dec 15, 2016	21.30	21.86	20.88	21.48	1,579,384	+0.21(+0.99%)
Dec 14, 2016	21.94	21.94	21.23	21.27	1,548,358	-0.94(-4.22%)
Dec 13, 2016	22.16	22.36	22.01	22.21	1,409,874	+0.24(+1.09%)
Dec 12, 2016	22.38	22.74	21.85	21.97	2,046,054	+0.13(+0.59%)
Dec 09, 2016	22.21	22.46	21.80	21.84	1,869,661	-0.17(-0.75%)
Dec 08, 2016	21.81	22.14	21.55	22.00	1,588,050	+0.27(+1.22%)
Dec 07, 2016	21.82	22.01	21.48	21.74	1,591,739	-0.07(-0.34%)
Dec 06, 2016	21.78	22.00	21.49	21.81	1,229,519	-0.20(-0.92%)
Dec 05, 2016	22.09	22.70	21.98	22.01	1,602,475	+0.04(+0.17%)
Dec 02, 2016	21.36	22.23	21.36	21.98	1,453,261	+0.45(+2.09%)
Dec 01, 2016	23.18	23.34	21.12	21.53	3,018,901	-0.85(-3.81%)
Nov 30, 2016	22.08	23.17	21.55	22.38	4,420,483	+2.41(+12.08%)
Nov 29, 2016	20.97	21.01	19.83	19.97	4,111,829	-1.28(-6.04%)
Nov 28, 2016	22.56	22.56	21.10	21.25	2,514,626	-1.22(-5.43%)
Nov 25, 2016	23.30	23.30	22.04	22.47	1,248,716	-0.94(-4.00%)
Nov 23, 2016		23.41	23.41	23.41	0	+0.43(+1.88%)
Nov 22, 2016	23.11	23.27	22.52	22.98	1,170,451	-0.05(-0.20%)
Nov 21, 2016	23.24	23.58	22.78	23.02	1,505,697	+0.07(+0.32%)
Nov 18, 2016	22.89	23.36	22.68	22.95	1,287,850	+0.09(+0.40%)
Nov 17, 2016	23.79	24.30	22.75	22.86	1,652,421	-0.67(-2.85%)
Nov 16, 2016	23.10	24.10	22.84	23.53	2,022,418	+0.31(+1.34%)
Nov 15, 2016	22.76	23.65	21.91	23.21	6,222,955	+1.39(+6.39%)
Nov 14, 2016	22.47	22.63	21.74	21.82	1,404,184	-0.65(-2.90%)
Nov 11, 2016	21.77	22.57	21.44	22.47	1,614,538	+0.40(+1.83%)
Nov 10, 2016	22.25	22.78	21.56	22.07	3,136,714	+1.70(+8.33%)
Nov 09, 2016	19.81	20.61	19.41	20.37	1,473,079	+0.40(+2.02%)
Nov 08, 2016	19.50	20.13	19.33	19.97	666,734	+0.22(+1.11%)
Nov 07, 2016	19.67	20.02	19.50	19.75	991,814	+0.51(+2.67%)
Nov 04, 2016	19.03	19.71	18.82	19.23	1,245,657	+0.18(+0.96%)
Nov 03, 2016	18.93	19.29	18.61	19.05	1,072,815	+0.17(+0.87%)
Nov 02, 2016	18.95	19.12	18.55	18.89	1,502,477	-0.40(-2.09%)
Nov 01, 2016	20.38	20.48	19.08	19.29	1,573,032	-0.79(-3.93%)
Oct 31, 2016	20.54	20.55	19.95	20.08	1,795,766	-0.66(-3.18%)
Oct 28, 2016	21.46	21.55	20.41	20.74	871,323	-0.87(-4.03%)
Oct 27, 2016	21.42	21.83	21.14	21.61	945,842	+0.39(+1.82%)
Oct 26, 2016	21.31	21.67	20.91	21.22	1,031,119	-0.33(-1.53%)
Oct 25, 2016	22.00	22.11	21.41	21.55	837,506	-0.49(-2.21%)
Oct 24, 2016	22.11	22.66	21.66	22.04	1,034,342	+0.03(+0.13%)
Oct 21, 2016	21.75	22.33	21.74	22.01	1,005,998	+0.04(+0.17%)
Oct 20, 2016	22.26	22.46	21.94	21.98	1,393,090	-0.48(-2.12%)
Oct 19, 2016	22.07	22.68	21.70	22.45	1,515,532	+0.79(+3.64%)
Oct 18, 2016	21.10	21.99	20.90	21.66	1,855,850	+0.71(+3.37%)
Oct 17, 2016	21.48	22.34	20.88	20.96	3,421,719	+0.37(+1.78%)
Oct 14, 2016	20.22	20.73	19.81	20.59	897,470	+0.72(+3.65%)
Oct 13, 2016	20.07	20.18	19.57	19.87	1,113,309	-0.45(-2.21%)
Oct 12, 2016	20.73	20.89	20.19	20.32	1,070,482	-0.57(-2.72%)
Oct 11, 2016	20.88	21.07	20.41	20.89	1,094,105	-0.16(-0.74%)
Oct 10, 2016	20.88	21.18	20.83	21.04	668,495	+0.50(+2.46%)
Oct 07, 2016	20.73	20.81	20.38	20.54	928,326	-0.12(-0.58%)
Oct 06, 2016	20.28	20.94	20.18	20.66	1,235,068	+0.39(+1.95%)
Oct 05, 2016	19.68	20.77	19.68	20.26	1,501,383	+0.87(+4.49%)
Oct 04, 2016	19.66	19.87	18.98	19.39	917,942	-0.22(-1.12%)
Oct 03, 2016	19.65	19.94	19.54	19.61	1,334,932	+0.17(+0.85%)
Sep 30, 2016	19.51	19.65	19.00	19.45	1,530,162	+0.25(+1.29%)
Sep 29, 2016	19.73	20.05	19.12	19.20	1,657,493	-0.60(-3.01%)
Sep 28, 2016	18.87	19.81	18.73	19.79	2,807,960	+1.08(+5.78%)
Sep 27, 2016	18.49	18.82	18.21	18.71	871,132	+0.13(+0.69%)
Sep 26, 2016	18.78	19.23	18.53	18.58	1,282,274	-0.11(-0.59%)
Sep 23, 2016	19.54	19.85	18.59	18.69	1,934,778	-0.87(-4.45%)
Sep 22, 2016	19.96	20.08	19.29	19.56	1,306,766	-0.15(-0.74%)
Sep 21, 2016	19.81	20.13	19.44	19.71	1,632,128	+0.18(+0.94%)
Sep 20, 2016	19.77	20.05	19.39	19.53	686,091	-0.20(-1.02%)
Sep 19, 2016	19.83	20.13	19.44	19.73	1,113,361	+0.14(+0.70%)
Sep 16, 2016	19.42	20.01	19.17	19.59	1,247,002	+0.03(+0.14%)
Sep 15, 2016	19.24	19.78	19.00	19.56	1,639,754	+0.35(+1.81%)
Sep 14, 2016	19.11	19.78	18.99	19.22	964,224	-0.05(-0.24%)
Sep 13, 2016	19.56	19.82	18.90	19.26	1,418,180	-0.77(-3.85%)
Sep 12, 2016	19.63	20.22	19.12	20.03	1,781,577	+0.28(+1.39%)
Sep 09, 2016	20.59	20.73	19.68	19.76	1,725,380	-1.09(-5.22%)
Sep 08, 2016	20.36	20.95	20.14	20.85	2,438,156	+0.70(+3.45%)
Sep 07, 2016	20.06	20.42	19.87	20.15	1,857,555	+0.12(+0.59%)
Sep 06, 2016	19.94	20.28	19.67	20.03	1,302,574	+0.27(+1.34%)
Sep 02, 2016	18.81	19.77	19.77	19.77	1,844,493	+1.13(+6.09%)
Sep 01, 2016	18.77	19.22	18.30	18.63	2,029,253	-0.43(-2.26%)
Aug 31, 2016	17.05	19.83	17.05	19.06	3,324,821	+0.53(+2.86%)
Aug 30, 2016	18.71	19.06	18.49	18.53	1,871,695	-0.10(-0.54%)
Aug 29, 2016	18.37	18.74	18.13	18.63	2,024,862	+0.16(+0.89%)
Aug 26, 2016	18.61	18.89	18.26	18.47	1,036,499	-0.13(-0.69%)
Aug 25, 2016	18.41	18.90	18.34	18.59	1,151,623	+0.18(+0.99%)
Aug 24, 2016	18.77	19.45	18.37	18.41	2,073,147	-0.45(-2.38%)
Aug 23, 2016	18.19	19.03	18.10	18.86	1,970,127	+0.52(+2.84%)
Aug 22, 2016	18.23	18.36	17.80	18.34	1,277,745	-0.25(-1.33%)
Aug 19, 2016	18.88	18.88	18.39	18.59	774,837	-0.29(-1.55%)
Aug 18, 2016	18.33	19.16	18.16	18.88	1,554,444	+0.69(+3.77%)
Aug 17, 2016	18.15	18.30	17.64	18.19	984,765	-0.05(-0.30%)
Aug 16, 2016	18.14	18.38	17.85	18.25	1,087,431	+0.05(+0.25%)
Aug 15, 2016	17.73	18.44	17.61	18.20	1,268,014	+0.79(+4.52%)
Aug 12, 2016	17.62	17.80	17.32	17.41	881,992	-0.01(-0.05%)
Aug 11, 2016	17.30	17.68	16.93	17.42	1,224,753	+0.38(+2.26%)
Aug 10, 2016	17.29	17.45	16.98	17.04	1,201,549	-0.09(-0.53%)
Aug 09, 2016	17.49	17.60	16.88	17.13	1,465,333	-0.22(-1.27%)
Aug 08, 2016	16.83	17.61	16.79	17.35	2,098,272	+0.56(+3.32%)
Aug 05, 2016	16.54	16.96	16.22	16.79	1,203,736	+0.38(+2.34%)
Aug 04, 2016	16.21	16.60	16.09	16.41	1,661,544	+0.13(+0.79%)
Aug 03, 2016	15.07	16.36	14.83	16.28	2,115,672	+1.13(+7.49%)
Aug 02, 2016	15.14	15.94	14.65	15.14	2,039,638	+0.05(+0.30%)
Aug 01, 2016	16.07	16.22	14.94	15.10	3,020,875	-0.42(-2.71%)
Jul 29, 2016	15.24	15.62	15.13	15.52	1,101,935	+0.13(+0.83%)
Jul 28, 2016	16.10	16.38	15.39	15.39	2,157,398	-0.75(-4.65%)
Jul 27, 2016	16.18	16.95	15.67	16.14	2,296,313	-0.04(-0.23%)
Jul 26, 2016	15.69	16.29	15.59	16.18	2,294,630	+0.25(+1.55%)
Jul 25, 2016	16.95	17.28	15.77	15.93	7,129,381	+1.02(+6.88%)
Jul 22, 2016	14.82	15.26	14.57	14.91	1,302,952	+0.12(+0.80%)
Jul 21, 2016	14.67	15.44	14.60	14.79	1,984,727	+0.12(+0.81%)
Jul 20, 2016	14.24	14.69	13.81	14.67	2,171,629	+0.32(+2.23%)
Jul 19, 2016	15.06	15.06	14.28	14.35	1,263,392	-0.74(-4.91%)
Jul 18, 2016	15.07	15.45	14.60	15.09	1,339,825	-0.20(-1.32%)
Jul 15, 2016	15.37	15.80	15.23	15.29	1,337,002	-0.03(-0.18%)
Jul 14, 2016	15.83	15.96	15.22	15.32	1,416,191	-0.14(-0.89%)
Jul 13, 2016	16.13	16.13	14.94	15.46	2,134,030	-0.45(-2.82%)
Jul 12, 2016	15.56	16.44	15.40	15.90	3,418,455	+0.77(+5.08%)
Jul 11, 2016	14.80	15.26	14.59	15.14	1,744,020	+0.57(+3.89%)
Jul 08, 2016	14.08	14.78	13.93	14.57	1,881,422	+0.64(+4.60%)
Jul 07, 2016	14.58	14.93	13.69	13.93	1,738,714	-0.33(-2.31%)
Jul 05, 2016	14.58	14.99	13.74	14.26	2,094,559	-1.08(-7.04%)