Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	17.92	18.12	17.31	17.63	1,866,267	-0.01(-0.05%)
Jun 28, 2019	16.83	17.68	16.76	17.64	2,661,783	+0.83(+4.94%)
Jun 27, 2019	16.18	16.83	16.14	16.81	992,696	+0.58(+3.59%)
Jun 26, 2019	16.24	16.48	15.99	16.22	1,036,830	+0.12(+0.77%)
Jun 25, 2019	15.75	16.28	15.70	16.10	1,731,208	+0.33(+2.12%)
Jun 24, 2019	16.00	16.30	15.77	15.77	772,345	-0.13(-0.84%)
Jun 21, 2019	15.81	16.01	15.68	15.90	747,696	+0.10(+0.60%)
Jun 20, 2019	16.44	16.44	15.76	15.80	1,329,940	-0.32(-2.01%)
Jun 19, 2019	16.35	16.47	16.11	16.13	389,822	-0.28(-1.69%)
Jun 18, 2019	16.09	16.50	15.98	16.41	681,042	+0.44(+2.75%)
Jun 17, 2019	15.61	16.01	15.43	15.97	864,977	+0.21(+1.33%)
Jun 14, 2019	16.17	16.20	15.72	15.76	666,493	-0.41(-2.54%)
Jun 13, 2019	16.10	16.21	15.89	16.17	1,703,223	+0.39(+2.48%)
Jun 12, 2019	16.64	16.84	15.67	15.78	1,620,011	-0.99(-5.92%)
Jun 11, 2019	16.52	16.90	16.42	16.77	968,180	+0.44(+2.67%)
Jun 10, 2019	16.72	16.90	16.22	16.33	1,163,107	-0.32(-1.93%)
Jun 07, 2019	17.02	17.04	16.62	16.66	675,776	-0.33(-1.95%)
Jun 06, 2019	16.98	17.25	16.80	16.99	783,382	+0.03(+0.17%)
Jun 05, 2019	17.56	17.84	16.94	16.96	903,762	-0.60(-3.40%)
Jun 04, 2019	17.84	18.02	17.44	17.55	706,989	-0.08(-0.43%)
Jun 03, 2019	17.29	17.73	17.20	17.63	653,866	+0.42(+2.42%)
May 31, 2019	17.13	17.37	17.03	17.21	468,975	-0.26(-1.46%)
May 30, 2019	17.57	17.72	17.35	17.47	997,788	-0.17(-0.97%)
May 29, 2019	17.13	17.67	16.69	17.64	1,434,887	+0.23(+1.30%)
May 28, 2019	18.33	18.63	17.36	17.41	2,162,555	-0.80(-4.42%)
May 24, 2019	18.42	18.71	18.13	18.22	1,698,793	+0.04(+0.21%)
May 23, 2019	18.47	18.69	17.89	18.18	2,376,949	-0.74(-3.90%)
May 22, 2019	19.37	19.64	18.81	18.92	1,354,393	-0.44(-2.30%)
May 21, 2019	17.82	19.82	17.72	19.36	1,974,502	+1.32(+7.29%)
May 20, 2019	17.88	18.17	17.71	18.05	692,574	+0.09(+0.53%)
May 17, 2019	18.36	18.47	17.91	17.95	988,990	-0.43(-2.32%)
May 16, 2019	17.96	18.51	17.96	18.38	1,147,354	+0.50(+2.81%)
May 15, 2019	17.74	18.03	17.69	17.88	829,817	-0.05(-0.26%)
May 14, 2019	17.89	18.09	17.72	17.92	810,502	+0.11(+0.64%)
May 13, 2019	17.92	18.06	17.60	17.81	946,688	-0.29(-1.62%)
May 10, 2019	17.68	18.20	17.53	18.10	775,003	+0.43(+2.41%)
May 09, 2019	18.02	18.10	17.38	17.68	1,027,622	-0.49(-2.71%)
May 08, 2019	18.16	18.42	18.11	18.17	557,230	+0.07(+0.37%)
May 07, 2019	18.09	18.28	17.88	18.10	669,227	-0.26(-1.44%)
May 06, 2019	18.83	19.01	18.33	18.37	691,748	-0.90(-4.67%)
May 03, 2019	18.69	19.30	18.65	19.27	742,878	+0.77(+4.14%)
May 02, 2019	18.25	18.62	18.11	18.50	1,282,014	+0.28(+1.56%)
May 01, 2019	18.44	19.01	18.12	18.22	1,062,845	-0.27(-1.48%)
Apr 30, 2019	18.44	18.66	18.23	18.49	737,396	+0.26(+1.40%)
Apr 29, 2019	18.15	18.29	17.62	18.24	2,457,465	+0.00(+0.00%)
Apr 26, 2019	18.93	19.14	18.18	18.24	1,092,655	-0.73(-3.84%)
Apr 25, 2019	19.23	19.28	18.95	18.96	1,210,817	-0.32(-1.67%)
Apr 24, 2019	19.71	19.99	19.21	19.29	628,049	-0.49(-2.49%)
Apr 23, 2019	19.43	20.00	19.43	19.78	807,545	+0.37(+1.90%)
Apr 22, 2019	19.74	19.96	19.38	19.41	889,325	-0.15(-0.77%)
Apr 18, 2019	19.59	19.93	19.51	19.56	686,343	-0.02(-0.10%)
Apr 17, 2019	19.65	19.71	19.22	19.58	792,291	+0.14(+0.73%)
Apr 16, 2019	19.87	20.04	19.39	19.44	821,105	-0.37(-1.86%)
Apr 15, 2019	19.93	20.16	19.81	19.81	555,832	-0.16(-0.81%)
Apr 12, 2019	20.61	20.79	19.87	19.97	1,507,948	-0.36(-1.77%)
Apr 11, 2019	19.87	20.35	19.74	20.33	1,522,805	+0.39(+1.95%)
Apr 10, 2019	19.11	20.00	19.05	19.94	1,351,525	+0.85(+4.46%)
Apr 09, 2019	19.42	19.59	19.04	19.09	865,395	-0.42(-2.13%)
Apr 08, 2019	19.71	19.86	19.49	19.50	583,960	+0.00(+0.00%)
Apr 05, 2019	19.50	19.89	19.42	19.50	1,174,340	+0.04(+0.19%)
Apr 04, 2019	19.42	19.50	19.03	19.47	1,082,818	+0.05(+0.24%)
Apr 03, 2019	20.10	20.18	19.39	19.42	893,868	-0.53(-2.66%)
Apr 02, 2019	19.99	20.03	19.52	19.95	1,210,316	+0.04(+0.19%)
Apr 01, 2019	20.17	20.30	19.83	19.91	760,734	-0.05(-0.24%)
Mar 29, 2019	19.95	20.19	19.84	19.96	1,048,272	+0.20(+1.01%)
Mar 28, 2019	20.18	20.57	19.65	19.76	1,344,374	-0.56(-2.75%)
Mar 27, 2019	20.37	20.67	20.05	20.32	683,006	-0.16(-0.79%)
Mar 26, 2019	20.63	20.78	20.24	20.48	698,998	+0.23(+1.12%)
Mar 25, 2019	20.18	20.45	19.99	20.25	1,122,968	-0.06(-0.28%)
Mar 22, 2019	21.11	21.12	20.29	20.31	798,145	-0.96(-4.49%)
Mar 21, 2019	21.11	21.44	20.85	21.26	937,923	+0.13(+0.63%)
Mar 20, 2019	20.70	21.28	20.54	21.13	1,224,375	+0.40(+1.92%)
Mar 19, 2019	21.17	21.23	20.67	20.73	755,707	-0.23(-1.08%)
Mar 18, 2019	20.64	21.13	20.64	20.96	1,139,457	+0.32(+1.56%)
Mar 15, 2019	20.38	20.77	20.11	20.64	2,202,535	+0.22(+1.07%)
Mar 14, 2019	20.58	20.69	20.38	20.42	852,301	-0.14(-0.69%)
Mar 13, 2019	20.59	20.67	20.41	20.56	880,227	+0.04(+0.18%)
Mar 12, 2019	19.90	20.54	19.88	20.53	1,124,589	+0.74(+3.75%)
Mar 11, 2019	19.51	19.81	19.42	19.78	821,364	+0.42(+2.18%)
Mar 08, 2019	19.35	19.57	18.89	19.36	1,370,263	-0.24(-1.25%)
Mar 07, 2019	19.60	19.77	19.37	19.60	1,225,140	+0.05(+0.24%)
Mar 06, 2019	20.26	20.27	19.47	19.56	1,553,874	-0.71(-3.52%)
Mar 05, 2019	20.35	20.42	19.87	20.27	1,080,912	+0.02(+0.09%)
Mar 04, 2019	19.82	20.81	19.82	20.25	1,326,859	+0.59(+3.01%)