Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.84	17.69	16.77	17.65	2,660,299	+0.83(+4.94%)
Jun 27, 2019	16.19	16.84	16.15	16.82	992,142	+0.58(+3.59%)
Jun 26, 2019	16.25	16.49	16.00	16.23	1,036,251	+0.12(+0.77%)
Jun 25, 2019	15.76	16.29	15.71	16.11	1,730,242	+0.33(+2.12%)
Jun 24, 2019	16.00	16.31	15.78	15.78	771,915	-0.13(-0.84%)
Jun 21, 2019	15.82	16.02	15.69	15.91	747,279	+0.10(+0.60%)
Jun 20, 2019	16.45	16.45	15.77	15.81	1,329,198	-0.32(-2.01%)
Jun 19, 2019	16.36	16.48	16.12	16.14	389,605	-0.28(-1.69%)
Jun 18, 2019	16.10	16.51	15.99	16.42	680,662	+0.44(+2.75%)
Jun 17, 2019	15.62	16.02	15.44	15.98	864,494	+0.21(+1.33%)
Jun 14, 2019	16.18	16.21	15.73	15.77	666,122	-0.41(-2.54%)
Jun 13, 2019	16.11	16.21	15.90	16.18	1,702,273	+0.39(+2.48%)
Jun 12, 2019	16.64	16.84	15.68	15.79	1,619,108	-0.99(-5.92%)
Jun 11, 2019	16.53	16.91	16.43	16.78	967,640	+0.44(+2.66%)
Jun 10, 2019	16.73	16.91	16.23	16.34	1,162,458	-0.32(-1.93%)
Jun 07, 2019	17.03	17.05	16.63	16.66	675,399	-0.33(-1.95%)
Jun 06, 2019	16.99	17.26	16.81	17.00	782,945	+0.03(+0.17%)
Jun 05, 2019	17.57	17.85	16.95	16.97	903,258	-0.60(-3.40%)
Jun 04, 2019	17.85	18.03	17.45	17.56	706,594	-0.08(-0.43%)
Jun 03, 2019	17.30	17.74	17.21	17.64	653,501	+0.42(+2.42%)
May 31, 2019	17.14	17.38	17.04	17.22	468,713	-0.26(-1.46%)
May 30, 2019	17.58	17.73	17.36	17.48	997,232	-0.17(-0.97%)
May 29, 2019	17.14	17.68	16.70	17.65	1,434,087	+0.23(+1.30%)
May 28, 2019	18.34	18.64	17.37	17.42	2,161,348	-0.80(-4.42%)
May 24, 2019	18.44	18.72	18.14	18.23	1,697,846	+0.04(+0.21%)
May 23, 2019	18.48	18.70	17.90	18.19	2,375,623	-0.74(-3.90%)
May 22, 2019	19.38	19.65	18.82	18.93	1,353,638	-0.45(-2.30%)
May 21, 2019	17.83	19.83	17.73	19.37	1,973,400	+1.32(+7.29%)
May 20, 2019	17.89	18.18	17.72	18.06	692,188	+0.09(+0.53%)
May 17, 2019	18.37	18.48	17.92	17.96	988,438	-0.43(-2.32%)
May 16, 2019	17.97	18.52	17.97	18.39	1,146,714	+0.50(+2.81%)
May 15, 2019	17.75	18.04	17.70	17.89	829,354	-0.05(-0.26%)
May 14, 2019	17.90	18.10	17.73	17.93	810,050	+0.11(+0.64%)
May 13, 2019	17.93	18.07	17.61	17.82	946,160	-0.29(-1.62%)
May 10, 2019	17.69	18.21	17.54	18.11	774,571	+0.43(+2.41%)
May 09, 2019	18.03	18.11	17.39	17.69	1,027,049	-0.49(-2.71%)
May 08, 2019	18.17	18.43	18.12	18.18	556,920	+0.07(+0.37%)
May 07, 2019	18.10	18.29	17.89	18.11	668,853	-0.27(-1.44%)
May 06, 2019	18.84	19.02	18.34	18.38	691,362	-0.90(-4.67%)
May 03, 2019	18.70	19.32	18.66	19.28	742,464	+0.77(+4.14%)
May 02, 2019	18.26	18.63	18.12	18.51	1,281,299	+0.28(+1.56%)
May 01, 2019	18.45	19.02	18.13	18.23	1,062,252	-0.27(-1.48%)
Apr 30, 2019	18.45	18.67	18.24	18.50	736,985	+0.26(+1.40%)
Apr 29, 2019	18.16	18.30	17.63	18.25	2,456,094	+0.00(+0.00%)
Apr 26, 2019	18.94	19.15	18.19	18.25	1,092,045	-0.73(-3.84%)
Apr 25, 2019	19.24	19.29	18.97	18.97	1,210,142	-0.32(-1.67%)
Apr 24, 2019	19.72	20.00	19.22	19.30	627,699	-0.49(-2.49%)
Apr 23, 2019	19.44	20.01	19.44	19.79	807,094	+0.37(+1.90%)
Apr 22, 2019	19.75	19.97	19.39	19.42	888,829	-0.15(-0.77%)
Apr 18, 2019	19.60	19.94	19.52	19.57	685,961	-0.02(-0.10%)
Apr 17, 2019	19.66	19.72	19.23	19.59	791,849	+0.14(+0.73%)
Apr 16, 2019	19.88	20.05	19.41	19.45	820,647	-0.37(-1.86%)
Apr 15, 2019	19.94	20.17	19.82	19.82	555,522	-0.16(-0.81%)
Apr 12, 2019	20.62	20.80	19.88	19.98	1,507,107	-0.36(-1.77%)
Apr 11, 2019	19.88	20.36	19.75	20.34	1,521,956	+0.39(+1.95%)
Apr 10, 2019	19.12	20.01	19.06	19.95	1,350,772	+0.85(+4.46%)
Apr 09, 2019	19.43	19.60	19.06	19.10	864,912	-0.42(-2.13%)
Apr 08, 2019	19.72	19.87	19.50	19.51	583,635	+0.00(+0.00%)
Apr 05, 2019	19.51	19.90	19.43	19.51	1,173,685	+0.04(+0.19%)
Apr 04, 2019	19.43	19.51	19.04	19.48	1,082,214	+0.05(+0.24%)
Apr 03, 2019	20.11	20.20	19.40	19.43	893,369	-0.53(-2.66%)
Apr 02, 2019	20.00	20.04	19.53	19.96	1,209,641	+0.04(+0.19%)
Apr 01, 2019	20.18	20.31	19.84	19.92	760,309	-0.05(-0.24%)
Mar 29, 2019	19.96	20.21	19.86	19.97	1,047,688	+0.20(+1.01%)
Mar 28, 2019	20.20	20.58	19.66	19.77	1,343,625	-0.56(-2.75%)
Mar 27, 2019	20.39	20.68	20.06	20.33	682,625	-0.16(-0.79%)
Mar 26, 2019	20.64	20.79	20.25	20.49	698,608	+0.23(+1.12%)
Mar 25, 2019	20.20	20.46	20.00	20.26	1,122,342	-0.06(-0.28%)
Mar 22, 2019	21.12	21.13	20.31	20.32	797,700	-0.96(-4.49%)
Mar 21, 2019	21.12	21.46	20.86	21.28	937,399	+0.13(+0.63%)
Mar 20, 2019	20.71	21.29	20.55	21.14	1,223,692	+0.40(+1.92%)
Mar 19, 2019	21.18	21.24	20.68	20.75	755,285	-0.23(-1.08%)
Mar 18, 2019	20.65	21.14	20.65	20.97	1,138,822	+0.32(+1.56%)
Mar 15, 2019	20.40	20.78	20.12	20.65	2,201,306	+0.22(+1.07%)
Mar 14, 2019	20.59	20.70	20.40	20.43	851,826	-0.14(-0.69%)
Mar 13, 2019	20.60	20.68	20.42	20.57	879,736	+0.04(+0.18%)
Mar 12, 2019	19.91	20.56	19.89	20.54	1,123,962	+0.74(+3.75%)
Mar 11, 2019	19.52	19.82	19.43	19.79	820,906	+0.42(+2.18%)
Mar 08, 2019	19.36	19.58	18.90	19.37	1,369,499	-0.24(-1.25%)
Mar 07, 2019	19.62	19.78	19.38	19.62	1,224,456	+0.05(+0.24%)
Mar 06, 2019	20.27	20.28	19.48	19.57	1,553,007	-0.71(-3.52%)
Mar 05, 2019	20.36	20.43	19.88	20.28	1,080,309	+0.02(+0.09%)
Mar 04, 2019	19.83	20.82	19.83	20.26	1,326,119	+0.59(+3.01%)
Mar 01, 2019	19.38	19.77	19.19	19.67	1,283,467	+0.26(+1.36%)
Feb 28, 2019	20.08	20.17	19.23	19.41	2,457,344	-0.69(-3.42%)
Feb 27, 2019	20.79	20.79	19.90	20.10	2,518,367	-0.37(-1.79%)
Feb 26, 2019	21.42	21.88	20.42	20.46	2,130,805	-0.22(-1.05%)
Feb 25, 2019	20.50	20.72	20.16	20.68	742,980	+0.20(+0.96%)
Feb 22, 2019	20.69	20.83	20.41	20.48	491,309	-0.07(-0.32%)
Feb 21, 2019	20.52	20.77	20.42	20.55	530,261	-0.08(-0.36%)
Feb 20, 2019	21.17	21.26	20.41	20.62	1,271,886	-0.57(-2.71%)
Feb 19, 2019	21.09	21.56	21.09	21.20	452,661	-0.03(-0.13%)
Feb 15, 2019	21.34	21.57	21.15	21.22	1,039,300	+0.01(+0.04%)
Feb 14, 2019	21.20	21.53	21.04	21.21	693,057	-0.20(-0.92%)
Feb 13, 2019	21.06	21.61	20.97	21.41	858,457	+0.34(+1.61%)
Feb 12, 2019	20.59	21.24	20.45	21.07	996,008	+0.73(+3.61%)
Feb 11, 2019	20.25	20.43	20.10	20.34	525,365	+0.04(+0.19%)
Feb 08, 2019	20.36	20.94	19.97	20.30	533,315	-0.08(-0.42%)
Feb 07, 2019	20.73	20.86	20.21	20.39	856,488	-0.52(-2.47%)
Feb 06, 2019	20.49	20.91	20.30	20.90	884,737	+0.28(+1.37%)
Feb 05, 2019	20.92	21.23	20.57	20.62	723,044	-0.33(-1.57%)
Feb 04, 2019	21.06	21.29	20.89	20.95	485,621	-0.16(-0.76%)
Feb 01, 2019	20.93	21.35	20.89	21.11	655,505	+0.17(+0.81%)
Jan 31, 2019	21.06	21.19	20.64	20.94	832,251	+0.00(+0.00%)
Jan 30, 2019	20.39	21.17	20.26	20.94	1,036,493	+0.71(+3.49%)
Jan 29, 2019	20.18	20.39	19.85	20.24	779,688	+0.18(+0.89%)
Jan 28, 2019	20.02	20.26	19.57	20.06	1,139,607	-0.36(-1.75%)
Jan 25, 2019	20.49	20.56	20.22	20.41	800,026	+0.14(+0.70%)
Jan 24, 2019	20.10	20.34	19.80	20.27	891,986	+0.09(+0.47%)
Jan 23, 2019	20.78	20.78	19.90	20.18	1,944,117	-0.50(-2.41%)
Jan 22, 2019	21.54	21.58	20.58	20.68	1,212,681	-1.08(-4.97%)
Jan 18, 2019	21.29	21.99	21.27	21.76	860,111	+0.58(+2.75%)
Jan 17, 2019	20.97	21.34	20.52	21.18	1,374,165	+0.01(+0.04%)
Jan 16, 2019	21.34	21.53	20.97	21.17	1,254,658	-0.21(-0.97%)
Jan 15, 2019	21.67	22.04	21.23	21.37	1,505,378	-0.20(-0.92%)
Jan 14, 2019	21.40	21.99	21.33	21.57	887,921	-0.11(-0.52%)
Jan 11, 2019	22.15	22.24	21.59	21.68	1,084,390	-0.72(-3.23%)
Jan 10, 2019	22.43	22.78	22.03	22.41	1,124,849	-0.52(-2.26%)
Jan 09, 2019	23.20	23.35	22.80	22.93	888,858	+0.01(+0.04%)
Jan 08, 2019	22.56	23.08	22.49	22.92	1,362,114	+0.62(+2.78%)
Jan 07, 2019	22.00	22.51	21.71	22.30	930,692	+0.46(+2.11%)
Jan 04, 2019	21.60	22.11	21.44	21.83	880,316	+0.71(+3.38%)
Jan 03, 2019	21.19	21.67	20.86	21.12	1,031,683	-0.17(-0.80%)
Jan 02, 2019	20.00	21.40	19.78	21.29	916,985	+0.83(+4.04%)
Dec 31, 2018	20.53	20.57	19.99	20.46	950,716	+0.12(+0.60%)
Dec 28, 2018	21.04	21.16	20.17	20.34	971,878	-0.55(-2.66%)
Dec 27, 2018	20.91	21.01	20.28	20.89	1,470,144	-0.51(-2.37%)
Dec 26, 2018	20.22	21.43	19.78	21.40	1,270,027	+1.26(+6.26%)
Dec 24, 2018	20.16	20.50	19.87	20.14	731,860	-0.28(-1.38%)
Dec 21, 2018	20.69	21.56	20.27	20.42	4,158,586	+0.34(+1.69%)
Dec 20, 2018	19.99	20.28	19.27	20.09	2,134,447	-0.24(-1.16%)
Dec 19, 2018	21.02	21.55	19.95	20.32	1,835,031	-0.55(-2.61%)
Dec 18, 2018	22.61	22.70	20.87	20.87	3,375,122	-1.54(-6.88%)
Dec 17, 2018	22.56	23.57	22.30	22.41	2,158,261	-0.02(-0.08%)
Dec 14, 2018	22.80	22.84	22.35	22.43	947,313	-0.71(-3.05%)
Dec 13, 2018	23.63	23.74	22.72	23.13	1,355,465	-0.41(-1.76%)
Dec 12, 2018	24.09	24.14	23.53	23.55	816,778	-0.09(-0.40%)
Dec 11, 2018	24.12	24.15	23.44	23.64	1,032,744	+0.02(+0.08%)
Dec 10, 2018	22.99	23.75	22.67	23.62	1,270,331	+0.36(+1.53%)
Dec 07, 2018	24.11	24.39	22.97	23.27	1,616,913	-0.27(-1.15%)
Dec 06, 2018	23.96	24.04	22.73	23.54	2,347,360	-1.16(-4.69%)
Dec 04, 2018	25.73	25.88	24.61	24.70	1,403,913	-1.05(-4.07%)
Dec 03, 2018	25.60	26.25	25.38	25.74	1,960,921	+0.84(+3.38%)
Nov 30, 2018	25.06	25.31	24.71	24.90	1,384,336	-0.33(-1.30%)
Nov 29, 2018	24.87	25.41	24.82	25.23	1,188,111	+0.33(+1.31%)
Nov 28, 2018	23.73	25.07	23.73	24.90	1,986,809	+1.30(+5.50%)
Nov 27, 2018	23.02	23.71	22.89	23.60	1,268,548	+0.59(+2.56%)
Nov 26, 2018	22.54	23.07	22.31	23.01	1,217,595	+0.76(+3.40%)
Nov 23, 2018	22.34	22.67	22.10	22.26	964,969	-1.06(-4.53%)
Nov 21, 2018		23.31	23.31	23.31	0	+1.32(+5.99%)
Nov 20, 2018	23.79	23.84	21.98	21.99	2,513,370	-2.26(-9.33%)
Nov 19, 2018	24.16	24.58	23.89	24.26	1,220,141	-0.08(-0.35%)
Nov 16, 2018	24.37	24.68	24.06	24.34	1,040,712	-0.07(-0.31%)
Nov 15, 2018	24.14	24.74	23.99	24.42	1,441,755	+0.23(+0.97%)
Nov 14, 2018	25.26	25.72	23.80	24.18	2,181,408	-0.57(-2.30%)
Nov 13, 2018	25.71	26.03	24.65	24.75	2,130,314	-1.05(-4.06%)
Nov 12, 2018	26.64	26.77	25.79	25.80	1,362,911	-0.71(-2.68%)
Nov 09, 2018	26.77	27.05	25.89	26.51	1,481,368	-0.73(-2.68%)
Nov 08, 2018	27.60	27.98	27.19	27.24	1,014,422	-0.41(-1.49%)
Nov 07, 2018	28.04	28.13	27.20	27.65	1,616,166	-0.13(-0.47%)
Nov 06, 2018	27.14	27.85	26.94	27.78	1,901,933	+0.53(+1.96%)
Nov 05, 2018	28.03	28.31	25.99	27.25	3,795,573	+0.42(+1.57%)
Nov 02, 2018	26.95	27.24	26.42	26.83	2,259,869	+0.21(+0.77%)
Nov 01, 2018	25.30	26.71	25.29	26.62	2,966,365	+1.59(+6.35%)
Oct 31, 2018	24.99	25.90	24.89	25.03	1,922,243	+0.40(+1.63%)
Oct 30, 2018	23.56	24.71	23.50	24.63	1,578,925	+0.84(+3.54%)
Oct 29, 2018	24.30	24.71	23.52	23.79	1,285,043	-0.29(-1.20%)
Oct 26, 2018	24.07	24.64	23.46	24.08	2,290,894	+0.01(+0.04%)
Oct 25, 2018	23.87	24.38	23.70	24.07	2,576,786	+0.53(+2.26%)
Oct 24, 2018	24.77	25.00	23.53	23.54	1,814,078	-1.33(-5.34%)
Oct 23, 2018	24.85	25.28	24.36	24.86	1,964,458	-0.27(-1.08%)
Oct 22, 2018	25.44	25.79	25.10	25.14	1,294,107	-0.30(-1.18%)
Oct 19, 2018	25.83	26.13	25.41	25.43	1,040,284	-0.29(-1.13%)
Oct 18, 2018	26.41	26.92	25.70	25.72	2,221,627	-0.40(-1.54%)
Oct 17, 2018	25.66	26.20	25.35	26.13	2,089,892	+0.36(+1.42%)
Oct 16, 2018	24.58	25.97	24.55	25.76	1,967,902	+1.37(+5.63%)
Oct 15, 2018	24.24	24.63	23.88	24.39	1,096,503	+0.28(+1.16%)
Oct 12, 2018	23.86	24.48	23.54	24.11	1,631,141	+0.63(+2.67%)
Oct 11, 2018	23.80	24.19	23.33	23.48	1,870,414	-0.58(-2.41%)
Oct 10, 2018	25.25	25.40	24.02	24.06	1,631,641	-1.20(-4.74%)
Oct 09, 2018	25.56	25.61	25.17	25.26	1,113,176	-0.18(-0.70%)
Oct 08, 2018	25.49	25.67	25.18	25.43	795,204	-0.31(-1.20%)
Oct 05, 2018	25.60	25.86	25.42	25.74	949,992	+0.01(+0.04%)
Oct 04, 2018	26.82	26.82	25.53	25.73	1,103,466	-0.55(-2.10%)
Oct 03, 2018	26.69	26.69	26.20	26.29	1,072,906	+0.02(+0.07%)
Oct 02, 2018	26.43	26.54	26.00	26.27	916,561	-0.20(-0.74%)
Oct 01, 2018	26.02	26.59	25.82	26.46	1,217,806	+0.48(+1.83%)
Sep 28, 2018	25.26	26.28	25.26	25.99	1,029,693	+0.52(+2.06%)
Sep 27, 2018	25.47	25.75	25.16	25.46	977,563	+0.14(+0.55%)
Sep 26, 2018	26.35	26.67	25.26	25.32	1,495,522	-1.22(-4.61%)
Sep 25, 2018	26.79	27.04	26.52	26.55	1,088,502	+0.01(+0.04%)
Sep 24, 2018	27.11	27.20	26.27	26.54	1,719,226	+0.07(+0.25%)
Sep 21, 2018	26.11	26.59	25.77	26.47	2,019,055	+0.64(+2.50%)
Sep 20, 2018	26.03	26.31	25.48	25.83	3,275,360	+0.42(+1.66%)
Sep 19, 2018	24.70	25.57	24.58	25.41	1,357,463	+0.77(+3.11%)
Sep 18, 2018	24.15	24.78	24.15	24.64	1,694,718	+0.65(+2.73%)
Sep 17, 2018	23.84	24.30	23.65	23.99	1,037,444	+0.40(+1.70%)
Sep 14, 2018	23.83	23.86	23.29	23.58	757,319	-0.27(-1.14%)
Sep 13, 2018	24.47	24.55	23.83	23.85	1,023,790	-0.39(-1.62%)
Sep 12, 2018	24.52	24.66	24.07	24.25	895,645	-0.02(-0.08%)
Sep 11, 2018	23.76	24.40	23.68	24.27	662,785	+0.50(+2.08%)
Sep 10, 2018	23.63	24.07	23.51	23.77	757,077	+0.21(+0.91%)
Sep 07, 2018	22.77	23.58	22.57	23.56	1,523,197	+0.57(+2.48%)
Sep 06, 2018	23.96	24.19	22.84	22.99	1,083,801	-0.73(-3.07%)
Sep 05, 2018	23.29	23.76	23.09	23.71	1,184,484	+0.30(+1.30%)
Sep 04, 2018	23.78	24.04	23.35	23.41	1,111,330	-0.36(-1.53%)
Aug 31, 2018		23.77	23.77	23.77	0	-0.17(-0.70%)
Aug 30, 2018	24.60	24.65	23.82	23.94	1,324,500	-0.75(-3.05%)
Aug 29, 2018	24.63	24.79	24.40	24.69	1,425,828	+0.03(+0.11%)
Aug 28, 2018	24.22	24.74	24.04	24.67	2,105,585	+0.55(+2.28%)
Aug 27, 2018	24.00	24.18	23.55	24.12	1,525,958	+0.10(+0.43%)
Aug 24, 2018	23.95	24.69	23.83	24.02	2,355,548	+0.37(+1.57%)
Aug 23, 2018	23.62	24.67	23.55	23.64	2,826,768	+0.20(+0.87%)
Aug 22, 2018	22.74	23.59	22.71	23.44	2,800,534	+0.88(+3.92%)
Aug 21, 2018	22.73	23.02	22.50	22.55	1,408,537	-0.12(-0.53%)
Aug 20, 2018	22.03	22.78	22.01	22.68	2,248,741	+0.68(+3.09%)
Aug 17, 2018	22.21	22.29	21.76	22.00	2,618,852	-0.22(-1.00%)
Aug 16, 2018	22.18	22.63	22.13	22.22	902,450	+0.19(+0.84%)
Aug 15, 2018	22.79	22.96	21.82	22.03	1,016,670	-1.03(-4.48%)
Aug 14, 2018	23.09	23.38	22.92	23.07	635,180	+0.07(+0.32%)
Aug 13, 2018	23.29	23.42	22.93	22.99	688,088	-0.36(-1.55%)
Aug 10, 2018	23.28	23.53	23.22	23.35	521,018	-0.07(-0.32%)
Aug 09, 2018	23.62	23.73	23.26	23.43	705,564	-0.09(-0.40%)
Aug 08, 2018	23.58	23.66	23.32	23.52	559,620	-0.11(-0.47%)
Aug 07, 2018	23.82	24.21	23.50	23.63	744,084	+0.01(+0.04%)
Aug 06, 2018	23.88	24.23	23.50	23.62	862,853	-0.26(-1.09%)
Aug 03, 2018	24.16	24.47	23.13	23.89	2,841,624	-0.20(-0.85%)
Aug 02, 2018	23.89	24.12	23.77	24.09	920,011	+0.08(+0.35%)
Aug 01, 2018	24.04	24.18	23.56	24.01	1,050,635	-0.19(-0.77%)
Jul 31, 2018	24.23	24.33	23.82	24.19	1,366,226	+0.01(+0.04%)
Jul 30, 2018	24.42	24.57	24.02	24.18	1,458,779	-0.11(-0.46%)
Jul 27, 2018	24.65	24.77	24.24	24.29	1,106,760	-0.34(-1.40%)
Jul 26, 2018	25.42	25.42	24.29	24.64	1,366,748	-0.35(-1.41%)
Jul 25, 2018	24.74	25.02	24.49	24.99	1,136,299	+0.26(+1.05%)
Jul 24, 2018	24.83	25.16	24.72	24.73	1,105,978	-0.02(-0.08%)
Jul 23, 2018	25.35	25.65	24.70	24.75	1,181,034	-0.64(-2.53%)
Jul 20, 2018	26.06	26.06	25.38	25.39	939,945	-0.68(-2.60%)
Jul 19, 2018	25.95	26.43	25.89	26.07	753,421	+0.12(+0.47%)
Jul 18, 2018	25.25	26.01	25.02	25.95	790,095	+0.77(+3.07%)
Jul 17, 2018	24.95	25.28	24.68	25.18	836,269	+0.10(+0.41%)
Jul 16, 2018	25.91	25.98	24.96	25.08	1,589,936	-0.99(-3.78%)
Jul 13, 2018	26.57	26.71	25.92	26.06	806,100	-0.45(-1.68%)
Jul 12, 2018	26.07	26.54	25.67	26.51	1,488,674	-0.42(-1.55%)
Jul 11, 2018	27.88	27.88	26.75	26.93	1,170,796	-1.00(-3.56%)
Jul 10, 2018	27.88	28.21	27.67	27.92	1,183,248	+0.11(+0.40%)
Jul 09, 2018	28.00	28.29	27.62	27.81	698,215	-0.07(-0.23%)
Jul 06, 2018	27.25	27.96	27.25	27.88	641,471	+0.18(+0.64%)
Jul 05, 2018	27.87	28.06	27.61	27.70	871,516	+0.04(+0.13%)
Jul 03, 2018		27.66	27.66	27.66	0	+0.05(+0.17%)