Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	12.50	12.77	12.13	12.21	1,407,400	-0.21(-1.73%)
Nov 29, 2019	12.23	12.63	12.23	12.43	903,187	+0.10(+0.85%)
Nov 27, 2019	12.04	12.60	12.00	12.32	1,859,288	+0.36(+3.03%)
Nov 26, 2019	11.41	12.01	11.12	11.96	2,737,090	+0.12(+1.05%)
Nov 25, 2019	12.06	12.21	11.47	11.83	1,702,762	-0.01(-0.08%)
Nov 22, 2019	11.97	12.06	11.81	11.84	886,318	-0.07(-0.56%)
Nov 21, 2019	11.41	12.02	11.33	11.91	1,381,400	+0.58(+5.14%)
Nov 20, 2019	11.83	11.90	11.28	11.33	1,547,987	-0.51(-4.27%)
Nov 19, 2019	12.21	12.28	11.81	11.83	1,502,170	-0.37(-3.05%)
Nov 18, 2019	12.29	12.43	12.01	12.21	1,242,690	-0.08(-0.62%)
Nov 15, 2019	11.83	12.35	11.83	12.28	1,805,222	+0.52(+4.46%)
Nov 14, 2019	12.21	12.31	11.74	11.76	749,408	-0.30(-2.45%)
Nov 13, 2019	12.45	12.51	12.03	12.05	696,201	-0.49(-3.88%)
Nov 12, 2019	12.30	12.83	12.17	12.54	654,049	+0.15(+1.23%)
Nov 11, 2019	12.24	12.49	11.95	12.39	1,157,504	+0.03(+0.23%)
Nov 08, 2019	12.48	12.67	12.24	12.36	939,859	-0.36(-2.85%)
Nov 07, 2019	13.61	13.67	12.70	12.72	948,514	-0.71(-5.26%)
Nov 06, 2019	13.95	13.98	13.36	13.43	648,358	-0.57(-4.09%)
Nov 05, 2019	14.17	14.41	13.89	14.00	686,692	-0.01(-0.07%)
Nov 04, 2019	14.18	14.34	13.87	14.01	892,559	+0.02(+0.14%)
Nov 01, 2019	13.28	14.00	13.17	13.99	1,094,093	+0.85(+6.46%)
Oct 31, 2019	13.93	13.96	13.08	13.14	1,250,736	-0.87(-6.20%)
Oct 30, 2019	14.22	14.43	13.84	14.01	2,679,215	-0.31(-2.13%)
Oct 29, 2019	14.20	14.53	13.89	14.32	967,900	-0.36(-2.47%)
Oct 28, 2019	14.77	14.91	14.50	14.68	711,442	+0.03(+0.20%)
Oct 25, 2019	14.63	14.82	14.40	14.65	515,089	+0.08(+0.52%)
Oct 24, 2019	14.98	15.14	14.34	14.57	944,196	-0.39(-2.61%)
Oct 23, 2019	14.31	14.97	14.10	14.96	1,586,581	+0.61(+4.26%)
Oct 22, 2019	13.92	14.37	13.84	14.35	982,072	+0.52(+3.72%)
Oct 21, 2019	13.76	14.21	13.73	13.84	1,576,389	+0.19(+1.40%)
Oct 18, 2019	13.64	13.85	13.52	13.65	1,194,785	-0.01(-0.07%)
Oct 17, 2019	13.58	13.77	13.51	13.66	1,013,464	+0.24(+1.78%)
Oct 16, 2019	13.20	13.59	13.17	13.42	705,689	+0.17(+1.30%)
Oct 15, 2019	13.61	13.88	13.21	13.25	1,453,260	-0.36(-2.63%)
Oct 14, 2019	13.79	14.10	13.52	13.60	1,424,523	-0.33(-2.40%)
Oct 11, 2019	13.86	14.48	13.84	13.94	2,528,820	+0.28(+2.06%)
Oct 10, 2019	12.93	13.82	12.93	13.66	2,780,973	+1.10(+8.74%)
Oct 09, 2019	12.24	12.63	12.14	12.56	1,136,340	+0.44(+3.62%)
Oct 08, 2019	12.54	12.54	11.88	12.12	1,159,505	-0.53(-4.22%)
Oct 07, 2019	12.78	12.87	12.64	12.66	1,032,212	-0.10(-0.75%)
Oct 04, 2019	12.42	12.76	12.26	12.75	1,000,631	+0.36(+2.93%)
Oct 03, 2019	11.73	12.41	11.71	12.39	1,502,452	+0.68(+5.79%)
Oct 02, 2019	12.05	12.10	11.57	11.71	2,088,806	-0.50(-4.06%)
Oct 01, 2019	12.40	12.75	12.04	12.21	1,877,106	-0.19(-1.54%)
Sep 30, 2019	12.73	12.83	12.39	12.40	2,112,235	-0.26(-2.04%)
Sep 27, 2019	12.35	12.81	12.35	12.66	1,429,383	+0.18(+1.45%)
Sep 26, 2019	12.67	12.71	12.39	12.47	1,538,954	-0.20(-1.58%)
Sep 25, 2019	12.60	13.04	12.48	12.67	1,406,355	-0.03(-0.23%)
Sep 24, 2019	12.80	12.91	12.56	12.70	2,999,183	-0.15(-1.19%)
Sep 23, 2019	12.51	12.94	12.42	12.86	1,204,915	+0.31(+2.51%)
Sep 20, 2019	12.40	12.77	12.39	12.54	1,437,660	+0.29(+2.34%)
Sep 19, 2019	12.45	12.55	12.23	12.25	959,676	-0.14(-1.15%)
Sep 18, 2019	12.57	12.76	12.39	12.40	975,944	-0.16(-1.29%)
Sep 17, 2019	12.89	13.02	12.35	12.56	1,140,867	-0.37(-2.88%)
Sep 16, 2019	12.97	13.32	12.80	12.93	1,951,526	+0.39(+3.12%)
Sep 13, 2019	12.12	12.65	11.91	12.54	1,696,148	+0.49(+4.04%)
Sep 12, 2019	11.82	12.11	11.63	12.05	1,453,578	+0.07(+0.56%)
Sep 11, 2019	12.22	12.53	11.80	11.99	1,321,279	-0.04(-0.32%)
Sep 10, 2019	12.19	12.66	11.99	12.03	1,673,820	-0.14(-1.18%)
Sep 09, 2019	11.22	12.21	11.14	12.17	2,137,742	+1.06(+9.54%)
Sep 06, 2019	11.34	11.41	11.08	11.11	1,224,646	-0.20(-1.77%)
Sep 05, 2019	10.99	11.41	10.95	11.31	2,323,440	+0.44(+4.04%)
Sep 04, 2019	10.89	11.09	10.68	10.87	1,974,548	+0.17(+1.61%)
Sep 03, 2019	11.04	11.11	10.57	10.70	2,494,258	-0.48(-4.27%)
Aug 30, 2019	11.10	11.71	11.06	11.18	3,097,346	+0.19(+1.74%)
Aug 29, 2019	12.23	12.92	10.98	10.99	5,541,861	-1.82(-14.23%)
Aug 28, 2019	12.40	12.97	12.30	12.81	1,207,743	+0.51(+4.11%)
Aug 27, 2019	12.26	12.47	12.20	12.30	1,235,632	+0.10(+0.78%)
Aug 26, 2019	11.92	12.30	11.75	12.21	881,314	+0.44(+3.73%)
Aug 23, 2019	12.27	12.58	11.71	11.77	1,513,205	-0.71(-5.66%)
Aug 22, 2019	12.75	12.89	12.44	12.47	944,192	-0.29(-2.24%)
Aug 21, 2019	12.88	13.08	12.65	12.76	1,164,305	+0.09(+0.68%)
Aug 20, 2019	12.74	12.88	12.64	12.67	623,441	-0.14(-1.12%)
Aug 19, 2019	12.62	12.87	12.49	12.82	1,389,294	+0.40(+3.23%)
Aug 16, 2019	12.09	12.44	12.05	12.42	842,206	+0.37(+3.09%)
Aug 15, 2019	12.04	12.24	11.86	12.04	1,345,848	-0.03(-0.24%)
Aug 14, 2019	12.58	12.63	11.99	12.07	2,167,068	-0.83(-6.44%)
Aug 13, 2019	12.26	12.98	12.22	12.90	1,142,971	+0.56(+4.56%)
Aug 12, 2019	12.74	12.86	12.26	12.34	1,973,265	-0.44(-3.44%)
Aug 09, 2019	13.56	13.59	12.63	12.78	1,351,218	-0.67(-4.97%)
Aug 08, 2019	13.64	13.82	13.27	13.45	991,545	-0.16(-1.19%)
Aug 07, 2019	13.83	13.83	12.95	13.61	1,681,606	-0.43(-3.06%)
Aug 06, 2019	13.71	14.15	13.71	14.04	1,594,353	+0.42(+3.08%)
Aug 05, 2019	14.72	14.72	13.60	13.62	2,050,658	-1.36(-9.05%)
Aug 02, 2019	15.58	15.64	14.92	14.97	844,197	-0.60(-3.86%)
Aug 01, 2019	16.05	16.30	15.51	15.58	942,847	-0.59(-3.66%)
Jul 31, 2019	16.22	16.48	15.94	16.17	803,865	+0.02(+0.12%)
Jul 30, 2019	15.74	16.23	15.48	16.15	1,547,158	+0.34(+2.17%)
Jul 29, 2019	16.25	16.42	15.80	15.80	1,889,666	-0.43(-2.65%)
Jul 26, 2019	16.63	16.66	16.22	16.23	2,601,431	-0.44(-2.63%)
Jul 25, 2019	17.27	17.27	16.62	16.67	1,357,166	-0.54(-3.16%)
Jul 24, 2019	16.53	17.23	16.53	17.22	638,483	+0.61(+3.68%)
Jul 23, 2019	16.55	16.85	16.49	16.61	622,025	+0.06(+0.35%)
Jul 22, 2019	16.51	16.77	16.39	16.55	1,178,715	+0.03(+0.17%)
Jul 19, 2019	16.85	16.94	16.46	16.52	901,930	-0.44(-2.59%)
Jul 18, 2019	16.80	16.99	16.60	16.96	507,104	+0.08(+0.45%)
Jul 17, 2019	17.40	17.40	16.87	16.88	499,970	-0.48(-2.75%)
Jul 16, 2019	17.32	17.69	17.25	17.36	741,618	+0.02(+0.11%)
Jul 15, 2019	17.84	17.89	17.27	17.34	576,944	-0.38(-2.15%)
Jul 12, 2019	17.31	17.82	17.31	17.72	649,938	+0.39(+2.26%)
Jul 11, 2019	17.62	17.66	17.16	17.33	628,683	-0.28(-1.57%)
Jul 10, 2019	17.16	17.63	17.01	17.61	814,983	+0.54(+3.19%)
Jul 09, 2019	17.33	17.48	16.95	17.06	937,206	-0.30(-1.70%)
Jul 08, 2019	17.28	17.56	17.14	17.36	467,862	+0.07(+0.39%)
Jul 05, 2019	17.03	17.33	17.00	17.29	463,328	+0.20(+1.17%)
Jul 03, 2019	17.10	17.23	17.03	17.09	357,188	-0.01(-0.06%)
Jul 02, 2019	17.47	17.50	16.91	17.10	653,970	-0.52(-2.98%)