Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.94	21.13	20.49	20.52	1,446,353	-0.23(-1.11%)
Jun 29, 2017	20.84	21.15	20.55	20.75	832,518	+0.06(+0.31%)
Jun 28, 2017	20.27	20.84	20.27	20.69	1,529,679	+0.53(+2.65%)
Jun 27, 2017	20.30	20.75	20.08	20.15	864,943	-0.04(-0.18%)
Jun 26, 2017	20.47	20.49	19.85	20.19	884,830	-0.16(-0.77%)
Jun 23, 2017		20.68		20.35	1,900,064	+0.33(+1.66%)
Jun 22, 2017	19.87	20.54	19.87	20.01	1,279,500	-0.06(-0.28%)
Jun 21, 2017	20.85	21.09	19.54	20.07	3,311,504	+1.12(+5.89%)
Jun 20, 2017	19.19	19.33	18.66	18.95	1,579,646	-0.64(-3.25%)
Jun 19, 2017	19.88	20.18	19.36	19.59	1,167,904	-0.30(-1.53%)
Jun 16, 2017	19.10	19.92	18.90	19.89	1,598,249	+0.79(+4.15%)
Jun 15, 2017	19.58	20.18	19.00	19.10	1,566,421	-0.89(-4.43%)
Jun 14, 2017	20.86	20.88	19.93	19.99	1,920,163	-1.01(-4.79%)
Jun 13, 2017	21.00	21.17	20.55	20.99	704,971	+0.06(+0.31%)
Jun 12, 2017	21.23	21.58	20.69	20.93	1,178,812	+0.03(+0.13%)
Jun 09, 2017	19.82	20.98	19.35	20.90	1,862,249	+1.18(+5.97%)
Jun 08, 2017	19.89	20.17	19.46	19.72	1,642,592	-0.21(-1.06%)
Jun 07, 2017	20.75	20.82	19.74	19.93	2,446,178	-0.91(-4.37%)
Jun 06, 2017	20.64	20.97	20.28	20.85	2,835,476	+0.11(+0.53%)
Jun 05, 2017	20.55	21.14	20.32	20.73	1,405,450	+0.02(+0.09%)
Jun 02, 2017	21.36	21.59	20.61	20.72	2,346,281	-0.97(-4.46%)
Jun 01, 2017	21.64	22.29	21.31	21.68	2,361,659	+0.27(+1.27%)
May 31, 2017	22.90	23.18	20.73	21.41	6,327,877	-1.81(-7.79%)
May 30, 2017	24.20	24.71	23.03	23.22	1,845,885	-1.26(-5.15%)
May 26, 2017	24.43	24.62	24.15	24.48	675,762	-0.14(-0.56%)
May 25, 2017	25.06	25.70	24.53	24.62	643,093	-0.68(-2.69%)
May 24, 2017	25.29	25.38	24.86	25.30	1,299,873	-0.07(-0.29%)
May 23, 2017	25.74	25.74	25.23	25.37	738,481	-0.31(-1.22%)
May 22, 2017	25.79	25.98	25.47	25.69	667,073	+0.15(+0.58%)
May 19, 2017	24.81	25.62	24.79	25.54	891,771	+1.00(+4.09%)
May 18, 2017	24.25	24.85	23.88	24.54	690,705	+0.11(+0.45%)
May 17, 2017	25.31	25.52	24.40	24.43	1,118,450	-1.12(-4.39%)
May 16, 2017	25.81	25.98	25.40	25.55	1,171,402	-0.17(-0.64%)
May 15, 2017	25.55	26.07	25.50	25.71	802,297	+0.62(+2.46%)
May 12, 2017	24.77	25.20	24.66	25.10	723,253	+0.39(+1.56%)
May 11, 2017	24.91	25.01	24.39	24.71	1,477,859	-0.10(-0.41%)
May 10, 2017	24.58	25.12	24.56	24.81	764,422	+0.45(+1.85%)
May 09, 2017	24.55	24.75	24.01	24.36	1,281,255	-0.19(-0.79%)
May 08, 2017	23.62	24.60	23.57	24.55	1,036,135	+0.87(+3.65%)
May 05, 2017	23.28	23.93	23.25	23.69	1,414,214	+0.34(+1.46%)
May 04, 2017	23.66	23.77	23.00	23.35	1,405,256	-0.61(-2.54%)
May 03, 2017	24.09	24.21	23.71	23.96	790,149	-0.27(-1.10%)
May 02, 2017	23.90	24.60	23.90	24.22	1,001,840	+0.78(+3.34%)
May 01, 2017	23.45	23.66	23.13	23.44	760,703	-0.04(-0.16%)
Apr 28, 2017	23.96	23.96	23.47	23.48	600,497	-0.29(-1.24%)
Apr 27, 2017	23.97	24.02	23.24	23.77	1,270,604	-0.40(-1.67%)
Apr 26, 2017	24.36	24.99	24.09	24.18	1,297,477	-0.41(-1.67%)
Apr 25, 2017	24.22	24.67	24.05	24.59	571,692	+0.33(+1.35%)
Apr 24, 2017	23.92	24.45	23.69	24.26	1,259,586	+0.58(+2.45%)
Apr 21, 2017	23.55	23.94	23.39	23.68	684,134	-0.16(-0.66%)
Apr 20, 2017	24.01	24.42	23.79	23.84	1,230,784	-0.14(-0.58%)
Apr 19, 2017	24.78	25.12	23.83	23.97	1,416,014	-0.76(-3.09%)
Apr 18, 2017	24.30	24.82	24.03	24.74	938,760	+0.17(+0.67%)
Apr 17, 2017	24.62	24.74	24.04	24.57	1,133,627	+0.03(+0.11%)
Apr 13, 2017	25.35	25.54	24.51	24.55	801,590	-0.82(-3.23%)
Apr 12, 2017	25.93	26.08	25.17	25.36	1,358,537	-0.59(-2.27%)
Apr 11, 2017	26.05	26.21	25.82	25.95	680,681	-0.07(-0.28%)
Apr 10, 2017	25.48	26.16	25.36	26.03	741,287	+0.77(+3.06%)
Apr 07, 2017	25.46	25.61	25.19	25.25	549,105	-0.10(-0.40%)
Apr 06, 2017	25.11	25.55	24.96	25.35	712,473	+0.46(+1.85%)
Apr 05, 2017	25.79	26.23	24.89	24.89	939,800	-0.73(-2.84%)
Apr 04, 2017	25.59	25.59	25.28	25.62	654,810	+0.05(+0.18%)
Apr 03, 2017	25.72	26.03	25.37	25.58	942,318	-0.13(-0.50%)
Mar 31, 2017	25.74	25.94	25.35	25.70	1,392,858	-0.30(-1.17%)
Mar 30, 2017	26.20	26.36	25.68	26.01	1,440,616	+0.03(+0.11%)
Mar 29, 2017	25.37	26.32	25.36	25.98	2,134,843	+0.62(+2.43%)
Mar 28, 2017	24.75	25.43	24.61	25.36	1,306,819	+0.67(+2.72%)
Mar 27, 2017	24.56	24.87	24.17	24.69	1,614,266	-0.40(-1.58%)
Mar 24, 2017	25.06	25.47	24.96	25.09	522,821	+0.08(+0.33%)
Mar 23, 2017	24.32	25.25	24.29	25.01	865,776	+0.59(+2.41%)
Mar 22, 2017	24.72	25.00	24.27	24.42	1,267,534	-0.58(-2.32%)
Mar 21, 2017	25.61	25.88	24.70	25.00	1,023,249	-0.46(-1.81%)
Mar 20, 2017	24.96	25.56	24.89	25.46	843,784	+0.40(+1.62%)
Mar 17, 2017	24.90	25.86	24.90	25.05	1,610,619	+0.23(+0.93%)
Mar 16, 2017	24.97	25.16	24.47	24.82	789,629	-0.01(-0.04%)
Mar 15, 2017	24.59	24.91	24.32	24.83	945,958	+0.51(+2.08%)
Mar 14, 2017	24.86	24.91	24.04	24.32	1,165,362	-0.84(-3.33%)
Mar 13, 2017	25.27	25.66	25.09	25.16	656,436	+0.01(+0.04%)
Mar 10, 2017	25.41	25.51	24.85	25.15	970,466	+0.06(+0.26%)
Mar 09, 2017	25.12	25.39	24.47	25.09	1,364,698	-0.33(-1.28%)
Mar 08, 2017	26.24	26.81	25.41	25.41	1,857,691	-1.02(-3.84%)
Mar 07, 2017	25.89	26.49	25.75	26.43	1,995,333	+0.46(+1.77%)
Mar 06, 2017	25.21	26.04	25.01	25.97	1,283,330	+0.44(+1.73%)
Mar 03, 2017	24.89	25.58	24.79	25.53	1,174,273	+0.68(+2.74%)
Mar 02, 2017	25.71	25.85	24.84	24.85	1,590,694	-1.02(-3.94%)
Mar 01, 2017	25.37	26.05	25.17	25.87	1,943,215	+0.78(+3.11%)
Feb 28, 2017	23.93	25.67	23.93	25.09	2,670,147	+0.38(+1.52%)
Feb 27, 2017	24.04	24.75	24.00	24.71	1,775,631	+0.58(+2.40%)
Feb 24, 2017	24.48	24.66	24.08	24.13	1,595,670	-0.85(-3.42%)
Feb 23, 2017	24.59	25.10	24.54	24.99	2,110,661	+0.79(+3.28%)
Feb 22, 2017	24.68	24.71	24.16	24.19	998,139	-0.77(-3.07%)
Feb 21, 2017	24.86	25.68	24.79	24.96	2,492,029	+0.55(+2.26%)
Feb 17, 2017		24.41	24.41	24.41	0	-0.17(-0.67%)
Feb 16, 2017	25.08	25.26	24.43	24.57	1,502,139	-0.51(-2.01%)
Feb 15, 2017	25.65	25.68	24.91	25.08	2,142,050	-0.67(-2.60%)
Feb 14, 2017	24.53	25.86	24.53	25.75	8,097,919	+0.10(+0.39%)
Feb 13, 2017	26.09	26.31	25.50	25.65	997,076	-0.51(-1.97%)
Feb 10, 2017	25.30	26.25	25.30	26.16	1,740,341	+1.22(+4.90%)
Feb 09, 2017	24.47	25.53	24.43	24.94	1,647,638	+0.65(+2.69%)
Feb 08, 2017	24.00	24.74	23.65	24.29	1,106,314	+0.06(+0.23%)
Feb 07, 2017	24.33	24.73	23.66	24.23	1,288,701	-0.27(-1.09%)
Feb 06, 2017	25.17	25.20	24.40	24.50	879,412	-0.54(-2.16%)
Feb 03, 2017	24.37	25.16	24.29	25.04	1,186,758	+0.75(+3.10%)
Feb 02, 2017	24.56	24.56	24.01	24.29	804,360	-0.26(-1.05%)
Feb 01, 2017	24.16	24.63	24.07	24.55	1,193,900	+0.79(+3.33%)
Jan 31, 2017	23.80	23.95	23.09	23.76	1,301,130	+0.08(+0.35%)
Jan 30, 2017	24.80	24.82	23.63	23.67	2,215,559	-1.28(-5.12%)
Jan 27, 2017	24.93	25.46	24.80	24.95	3,323,182	-0.62(-2.41%)
Jan 26, 2017	25.56	26.11	24.55	25.57	2,939,420	+0.18(+0.72%)
Jan 25, 2017	24.85	25.52	24.49	25.38	5,606,866	+0.64(+2.60%)
Jan 24, 2017	24.44	25.10	24.25	24.74	1,195,918	+0.43(+1.78%)
Jan 23, 2017	24.40	24.56	23.99	24.31	1,470,077	-0.28(-1.16%)
Jan 20, 2017	23.81	25.00	23.79	24.59	2,715,597	+1.02(+4.33%)
Jan 19, 2017	23.49	24.16	23.36	23.57	985,636	+0.16(+0.67%)
Jan 18, 2017	23.08	23.48	23.01	23.42	1,062,843	+0.11(+0.47%)
Jan 17, 2017	23.53	23.55	23.05	23.31	1,032,905	-0.17(-0.70%)
Jan 13, 2017		23.47	23.47	23.47	0	+0.67(+2.94%)
Jan 12, 2017	23.33	23.33	22.60	22.80	555,341	-0.30(-1.31%)
Jan 11, 2017	22.42	23.21	22.28	23.10	1,152,489	+0.80(+3.58%)
Jan 10, 2017	22.41	22.64	22.19	22.30	664,452	-0.09(-0.41%)
Jan 09, 2017	22.56	22.90	22.28	22.40	933,444	-0.42(-1.85%)
Jan 06, 2017	22.59	23.05	22.34	22.82	1,187,505	+0.32(+1.43%)
Jan 05, 2017	22.52	23.15	22.27	22.50	1,436,475	+0.22(+0.99%)
Jan 04, 2017	21.80	22.30	21.53	22.28	927,845	+0.56(+2.58%)
Jan 03, 2017	21.47	22.41	21.43	21.72	1,635,420	+0.64(+3.05%)
Dec 30, 2016		21.07	21.07	21.07	0	-0.38(-1.76%)
Dec 29, 2016	21.35	21.76	21.35	21.45	763,832	-0.16(-0.72%)
Dec 28, 2016	21.30	21.89	21.16	21.61	1,011,496	+0.46(+2.17%)
Dec 27, 2016	21.26	21.46	21.07	21.15	1,023,673	-0.07(-0.35%)
Dec 23, 2016		21.22	21.22	21.22	0	-0.18(-0.86%)
Dec 22, 2016	21.82	22.08	21.40	21.40	927,202	-0.42(-1.94%)
Dec 21, 2016	21.87	22.07	21.72	21.83	730,201	+0.01(+0.04%)
Dec 20, 2016	21.40	21.99	21.27	21.82	1,164,671	+0.61(+2.86%)
Dec 19, 2016	21.48	21.85	21.12	21.21	1,182,647	-0.51(-2.37%)
Dec 16, 2016	21.70	22.12	21.54	21.73	2,084,093	+0.26(+1.20%)
Dec 15, 2016	21.29	21.85	20.87	21.47	1,580,265	+0.21(+0.99%)
Dec 14, 2016	21.93	21.93	21.22	21.26	1,549,222	-0.94(-4.22%)
Dec 13, 2016	22.15	22.35	22.00	22.19	1,410,661	+0.24(+1.09%)
Dec 12, 2016	22.37	22.73	21.84	21.96	2,047,196	+0.13(+0.59%)
Dec 09, 2016	22.19	22.45	21.79	21.83	1,870,704	-0.16(-0.75%)
Dec 08, 2016	21.80	22.12	21.54	21.99	1,588,936	+0.27(+1.22%)
Dec 07, 2016	21.81	22.00	21.47	21.73	1,592,627	-0.07(-0.34%)
Dec 06, 2016	21.77	21.98	21.48	21.80	1,230,205	-0.20(-0.92%)
Dec 05, 2016	22.07	22.69	21.96	22.00	1,603,369	+0.04(+0.17%)
Dec 02, 2016	21.35	22.22	21.35	21.96	1,454,072	+0.45(+2.09%)
Dec 01, 2016	23.17	23.33	21.11	21.52	3,020,586	-0.85(-3.81%)
Nov 30, 2016	22.07	23.16	21.54	22.37	4,422,950	+2.41(+12.08%)
Nov 29, 2016	20.96	21.00	19.82	19.96	4,114,123	-1.28(-6.04%)
Nov 28, 2016	22.55	22.55	21.08	21.24	2,516,029	-1.22(-5.43%)
Nov 25, 2016	23.28	23.28	22.02	22.46	1,249,413	-0.94(-4.00%)
Nov 23, 2016		23.39	23.39	23.39	0	+0.43(+1.88%)
Nov 22, 2016	23.10	23.26	22.51	22.96	1,171,104	-0.05(-0.20%)
Nov 21, 2016	23.23	23.57	22.77	23.01	1,506,537	+0.07(+0.32%)
Nov 18, 2016	22.88	23.35	22.67	22.94	1,288,569	+0.09(+0.40%)
Nov 17, 2016	23.78	24.28	22.73	22.84	1,653,343	-0.67(-2.85%)
Nov 16, 2016	23.08	24.09	22.83	23.51	2,023,546	+0.31(+1.34%)
Nov 15, 2016	22.74	23.63	21.90	23.20	6,226,427	+1.39(+6.39%)
Nov 14, 2016	22.46	22.62	21.73	21.81	1,404,967	-0.65(-2.90%)
Nov 11, 2016	21.76	22.56	21.43	22.46	1,615,439	+0.40(+1.83%)
Nov 10, 2016	22.24	22.77	21.55	22.06	3,138,464	+1.70(+8.33%)
Nov 09, 2016	19.80	20.60	19.40	20.36	1,473,901	+0.40(+2.02%)
Nov 08, 2016	19.49	20.12	19.32	19.96	667,106	+0.22(+1.11%)
Nov 07, 2016	19.66	20.01	19.49	19.74	992,368	+0.51(+2.67%)
Nov 04, 2016	19.02	19.70	18.81	19.22	1,246,352	+0.18(+0.96%)
Nov 03, 2016	18.92	19.28	18.60	19.04	1,073,414	+0.16(+0.87%)
Nov 02, 2016	18.94	19.11	18.54	18.88	1,503,315	-0.40(-2.09%)
Nov 01, 2016	20.37	20.47	19.07	19.28	1,573,910	-0.79(-3.93%)
Oct 31, 2016	20.53	20.54	19.94	20.07	1,796,768	-0.66(-3.18%)
Oct 28, 2016	21.45	21.53	20.40	20.73	871,809	-0.87(-4.03%)
Oct 27, 2016	21.41	21.82	21.13	21.60	946,370	+0.38(+1.81%)
Oct 26, 2016	21.30	21.66	20.90	21.21	1,031,694	-0.33(-1.53%)
Oct 25, 2016	21.98	22.09	21.40	21.54	837,973	-0.49(-2.21%)
Oct 24, 2016	22.10	22.65	21.64	22.03	1,034,919	+0.03(+0.12%)
Oct 21, 2016	21.74	22.32	21.73	22.00	1,006,560	+0.04(+0.17%)
Oct 20, 2016	22.25	22.45	21.93	21.96	1,393,868	-0.48(-2.12%)
Oct 19, 2016	22.06	22.67	21.69	22.44	1,516,378	+0.79(+3.64%)
Oct 18, 2016	21.08	21.97	20.89	21.65	1,856,885	+0.71(+3.37%)
Oct 17, 2016	21.47	22.33	20.86	20.95	3,423,628	+0.37(+1.78%)
Oct 14, 2016	20.20	20.72	19.80	20.58	897,971	+0.72(+3.65%)
Oct 13, 2016	20.06	20.17	19.56	19.86	1,113,930	-0.45(-2.21%)
Oct 12, 2016	20.72	20.87	20.18	20.31	1,071,079	-0.57(-2.72%)
Oct 11, 2016	20.86	21.06	20.40	20.87	1,094,716	-0.16(-0.74%)
Oct 10, 2016	20.86	21.17	20.82	21.03	668,868	+0.50(+2.46%)
Oct 07, 2016	20.72	20.80	20.37	20.53	928,844	-0.12(-0.58%)
Oct 06, 2016	20.27	20.93	20.17	20.64	1,235,758	+0.39(+1.95%)
Oct 05, 2016	19.67	20.76	19.67	20.25	1,502,221	+0.87(+4.49%)
Oct 04, 2016	19.65	19.86	18.97	19.38	918,454	-0.22(-1.12%)
Oct 03, 2016	19.64	19.93	19.53	19.60	1,335,677	+0.16(+0.85%)
Sep 30, 2016	19.50	19.64	18.99	19.43	1,531,016	+0.25(+1.29%)
Sep 29, 2016	19.72	20.04	19.11	19.19	1,658,418	-0.60(-3.01%)
Sep 28, 2016	18.86	19.80	18.72	19.78	2,809,527	+1.08(+5.78%)
Sep 27, 2016	18.48	18.81	18.20	18.70	871,618	+0.13(+0.69%)
Sep 26, 2016	18.77	19.22	18.52	18.57	1,282,989	-0.11(-0.59%)
Sep 23, 2016	19.53	19.84	18.58	18.68	1,935,857	-0.87(-4.45%)
Sep 22, 2016	19.95	20.07	19.28	19.55	1,307,495	-0.15(-0.74%)
Sep 21, 2016	19.80	20.12	19.43	19.70	1,633,039	+0.18(+0.94%)
Sep 20, 2016	19.76	20.04	19.38	19.52	686,473	-0.20(-1.02%)
Sep 19, 2016	19.82	20.12	19.43	19.72	1,113,983	+0.14(+0.70%)
Sep 16, 2016	19.41	20.00	19.16	19.58	1,247,698	+0.03(+0.14%)
Sep 15, 2016	19.23	19.76	18.99	19.55	1,640,669	+0.35(+1.81%)
Sep 14, 2016	19.10	19.76	18.98	19.21	964,762	-0.05(-0.24%)
Sep 13, 2016	19.54	19.81	18.89	19.25	1,418,972	-0.77(-3.85%)
Sep 12, 2016	19.62	20.21	19.11	20.02	1,782,571	+0.28(+1.39%)
Sep 09, 2016	20.58	20.72	19.67	19.75	1,726,343	-1.09(-5.22%)
Sep 08, 2016	20.35	20.93	20.13	20.83	2,439,517	+0.70(+3.45%)
Sep 07, 2016	20.05	20.40	19.86	20.14	1,858,591	+0.12(+0.59%)
Sep 06, 2016	19.93	20.27	19.66	20.02	1,303,301	+0.27(+1.34%)
Sep 02, 2016	18.79	19.76	19.76	19.76	1,845,522	+1.13(+6.09%)
Sep 01, 2016	18.76	19.21	18.29	18.62	2,030,386	-0.43(-2.26%)
Aug 31, 2016	17.04	19.82	17.04	19.05	3,326,677	+0.53(+2.86%)
Aug 30, 2016	18.70	19.05	18.47	18.52	1,872,740	-0.10(-0.54%)
Aug 29, 2016	18.36	18.73	18.12	18.62	2,025,992	+0.16(+0.89%)
Aug 26, 2016	18.60	18.88	18.25	18.46	1,037,077	-0.13(-0.69%)
Aug 25, 2016	18.40	18.89	18.33	18.58	1,152,265	+0.18(+0.99%)
Aug 24, 2016	18.76	19.44	18.36	18.40	2,074,304	-0.45(-2.38%)
Aug 23, 2016	18.18	19.02	18.09	18.85	1,971,226	+0.52(+2.84%)
Aug 22, 2016	18.22	18.35	17.79	18.33	1,278,458	-0.25(-1.33%)
Aug 19, 2016	18.87	18.87	18.38	18.58	775,270	-0.29(-1.55%)
Aug 18, 2016	18.32	19.15	18.15	18.87	1,555,312	+0.69(+3.77%)
Aug 17, 2016	18.14	18.29	17.63	18.18	985,314	-0.05(-0.30%)
Aug 16, 2016	18.13	18.37	17.84	18.24	1,088,038	+0.05(+0.25%)
Aug 15, 2016	17.72	18.43	17.60	18.19	1,268,722	+0.79(+4.52%)
Aug 12, 2016	17.61	17.79	17.31	17.40	882,484	-0.01(-0.05%)
Aug 11, 2016	17.29	17.67	16.92	17.41	1,225,437	+0.38(+2.26%)
Aug 10, 2016	17.28	17.44	16.97	17.03	1,202,220	-0.09(-0.53%)
Aug 09, 2016	17.48	17.59	16.87	17.12	1,466,151	-0.22(-1.27%)
Aug 08, 2016	16.82	17.60	16.78	17.34	2,099,443	+0.56(+3.32%)
Aug 05, 2016	16.53	16.95	16.22	16.78	1,204,408	+0.38(+2.34%)
Aug 04, 2016	16.20	16.60	16.08	16.40	1,662,471	+0.13(+0.79%)
Aug 03, 2016	15.06	16.35	14.83	16.27	2,116,853	+1.13(+7.49%)
Aug 02, 2016	15.14	15.93	14.64	15.14	2,040,776	+0.05(+0.30%)
Aug 01, 2016	16.06	16.21	14.94	15.09	3,022,561	-0.42(-2.71%)
Jul 29, 2016	15.23	15.61	15.12	15.51	1,102,550	+0.13(+0.83%)
Jul 28, 2016	16.09	16.37	15.38	15.38	2,158,602	-0.75(-4.65%)
Jul 27, 2016	16.17	16.94	15.66	16.13	2,297,595	-0.04(-0.23%)
Jul 26, 2016	15.69	16.28	15.58	16.17	2,295,911	+0.25(+1.55%)
Jul 25, 2016	16.94	17.27	15.76	15.92	7,133,360	+1.02(+6.88%)
Jul 22, 2016	14.82	15.26	14.56	14.90	1,303,679	+0.12(+0.80%)
Jul 21, 2016	14.66	15.43	14.59	14.78	1,985,835	+0.12(+0.81%)
Jul 20, 2016	14.23	14.68	13.80	14.66	2,172,841	+0.32(+2.23%)
Jul 19, 2016	15.05	15.05	14.27	14.34	1,264,097	-0.74(-4.91%)
Jul 18, 2016	15.06	15.44	14.59	15.08	1,340,572	-0.20(-1.32%)
Jul 15, 2016	15.37	15.79	15.22	15.28	1,337,748	-0.03(-0.18%)
Jul 14, 2016	15.82	15.95	15.21	15.31	1,416,981	-0.14(-0.89%)
Jul 13, 2016	16.12	16.12	14.94	15.45	2,135,221	-0.45(-2.82%)
Jul 12, 2016	15.55	16.43	15.39	15.90	3,420,363	+0.77(+5.08%)
Jul 11, 2016	14.79	15.26	14.58	15.13	1,744,993	+0.57(+3.89%)
Jul 08, 2016	14.08	14.77	13.92	14.56	1,882,472	+0.64(+4.60%)
Jul 07, 2016	14.57	14.92	13.68	13.92	1,739,685	-0.33(-2.31%)
Jul 05, 2016	14.57	14.98	13.74	14.25	2,095,728	-1.08(-7.04%)