Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	14.62	14.63	13.80	14.18	2,474,324	-0.76(-5.08%)
Jun 29, 2016	14.11	15.22	13.84	14.94	1,876,184	+1.05(+7.58%)
Jun 28, 2016	13.91	14.22	13.27	13.88	2,912,298	+0.57(+4.26%)
Jun 27, 2016	15.02	15.06	13.10	13.32	2,866,771	-2.05(-13.33%)
Jun 24, 2016	15.11	15.65	14.86	15.37	11,007,351	-0.92(-5.67%)
Jun 23, 2016	15.80	16.33	15.62	16.29	1,455,530	+0.84(+5.45%)
Jun 22, 2016	15.13	15.57	15.04	15.45	1,709,202	+0.34(+2.24%)
Jun 21, 2016	15.34	15.37	14.51	15.11	1,579,013	-0.33(-2.13%)
Jun 20, 2016	15.26	16.39	15.12	15.44	2,837,152	+0.92(+6.36%)
Jun 17, 2016	13.89	14.73	13.78	14.51	2,094,786	+0.72(+5.24%)
Jun 16, 2016	14.08	14.08	13.29	13.79	2,770,552	-0.55(-3.83%)
Jun 15, 2016	14.41	14.60	14.03	14.34	1,832,347	-0.18(-1.26%)
Jun 14, 2016	14.47	14.86	13.92	14.52	2,533,645	-0.09(-0.63%)
Jun 13, 2016	15.31	15.60	14.46	14.62	2,285,154	-0.88(-5.67%)
Jun 10, 2016	16.46	16.46	15.18	15.49	2,014,029	-1.19(-7.16%)
Jun 09, 2016	16.69	16.80	16.14	16.69	1,456,771	-0.22(-1.29%)
Jun 08, 2016	16.29	16.98	16.18	16.91	1,854,615	+0.91(+5.70%)
Jun 07, 2016	15.65	16.22	15.37	15.99	1,428,132	+0.48(+3.12%)
Jun 06, 2016	14.92	15.68	14.73	15.51	1,411,358	+0.86(+5.85%)
Jun 03, 2016	14.93	15.18	14.61	14.65	1,651,281	-0.36(-2.37%)
Jun 02, 2016	15.02	15.17	14.67	15.01	1,178,647	-0.23(-1.50%)
Jun 01, 2016	16.22	16.22	14.93	15.24	2,071,425	-0.63(-3.97%)
May 31, 2016	15.67	16.86	15.63	15.87	1,661,504	-0.17(-1.08%)
May 27, 2016	15.85	16.04	16.04	16.04	973,790	+0.01(+0.06%)
May 26, 2016	16.05	16.66	15.73	16.03	1,334,252	-0.35(-2.12%)
May 25, 2016	15.79	16.74	15.53	16.38	1,909,792	+0.81(+5.21%)
May 24, 2016	15.47	15.78	15.12	15.57	1,306,374	+0.10(+0.65%)
May 23, 2016	15.55	15.87	15.43	15.47	1,525,140	-0.36(-2.25%)
May 20, 2016	15.68	15.94	15.29	15.82	1,488,654	+0.14(+0.87%)
May 19, 2016	15.19	15.79	14.75	15.68	1,453,527	+0.34(+2.20%)
May 18, 2016	15.87	16.22	15.25	15.35	1,291,944	-0.66(-4.10%)
May 17, 2016	15.85	16.43	15.55	16.00	1,591,279	+0.21(+1.33%)
May 16, 2016	16.04	16.63	15.67	15.79	1,360,298	+0.05(+0.35%)
May 13, 2016	15.93	16.12	15.49	15.74	1,182,496	-0.32(-1.99%)
May 12, 2016	16.75	17.03	15.93	16.06	1,231,358	-0.39(-2.38%)
May 11, 2016	16.55	17.14	15.91	16.45	2,034,835	-0.28(-1.69%)
May 10, 2016	15.77	17.17	15.26	16.73	2,210,685	+1.04(+6.62%)
May 09, 2016	15.52	15.80	14.82	15.69	2,236,141	+0.89(+6.04%)
May 06, 2016	14.24	15.25	14.01	14.80	1,441,626	+0.53(+3.71%)
May 05, 2016	15.31	15.46	14.19	14.27	2,164,137	-0.57(-3.81%)
May 04, 2016	14.92	15.47	14.41	14.84	2,540,604	-0.26(-1.69%)
May 03, 2016	15.19	15.42	14.75	15.09	2,351,722	-0.48(-3.10%)
May 02, 2016	15.15	15.81	15.06	15.58	3,311,078	+0.46(+3.02%)
Apr 29, 2016	16.56	16.85	14.03	15.12	13,725,525	-4.58(-23.24%)
Apr 28, 2016	19.45	20.52	19.27	19.70	1,581,422	+0.17(+0.89%)
Apr 27, 2016	20.04	20.64	19.17	19.52	1,758,099	-0.40(-2.01%)
Apr 26, 2016	19.95	20.29	19.34	19.93	2,518,342	+0.07(+0.37%)
Apr 25, 2016	21.56	21.79	19.62	19.85	1,870,549	-1.71(-7.91%)
Apr 22, 2016	21.79	22.50	21.19	21.56	2,309,736	+0.74(+3.55%)
Apr 21, 2016	21.32	21.67	20.43	20.82	2,092,143	-0.43(-2.02%)
Apr 20, 2016	19.65	21.43	19.36	21.25	3,080,836	+1.43(+7.23%)
Apr 19, 2016	17.91	19.95	17.91	19.82	3,590,145	+2.08(+11.72%)
Apr 18, 2016	17.23	18.23	16.87	17.74	1,306,530	-0.05(-0.26%)
Apr 15, 2016	18.60	18.60	17.71	17.78	1,263,494	-0.93(-4.97%)
Apr 14, 2016	18.61	18.81	18.05	18.71	1,604,189	+0.17(+0.93%)
Apr 13, 2016	17.67	19.02	17.51	18.54	2,223,834	+0.94(+5.34%)
Apr 12, 2016	16.41	17.62	16.22	17.60	1,886,121	+1.32(+8.12%)
Apr 11, 2016	16.30	16.95	16.11	16.28	1,407,434	+0.23(+1.42%)
Apr 08, 2016	15.89	16.41	15.84	16.05	1,451,405	+0.32(+2.03%)
Apr 07, 2016	15.71	16.23	15.37	15.73	1,083,211	-0.27(-1.71%)
Apr 06, 2016	15.60	16.28	15.52	16.00	1,074,152	+0.52(+3.36%)
Apr 05, 2016	15.42	15.88	15.21	15.48	1,798,180	-0.12(-0.76%)
Apr 04, 2016	15.91	16.05	15.29	15.60	1,513,336	-0.29(-1.84%)
Apr 01, 2016	15.89	16.35	15.53	15.89	1,483,669	-0.49(-3.01%)
Mar 31, 2016	16.41	16.58	16.00	16.39	1,422,388	+0.08(+0.50%)
Mar 30, 2016	16.60	16.85	15.99	16.30	1,213,245	+0.25(+1.53%)
Mar 29, 2016	16.16	16.56	15.29	16.06	1,586,586	-0.29(-1.78%)
Mar 28, 2016	16.82	17.03	15.72	16.35	1,460,430	-0.46(-2.77%)
Mar 24, 2016	16.45	16.82	16.82	16.82	1,566,947	-0.19(-1.13%)
Mar 23, 2016	18.35	18.57	16.88	17.01	1,508,060	-1.60(-8.62%)
Mar 22, 2016	17.86	19.08	17.86	18.61	1,286,921	+0.38(+2.10%)
Mar 21, 2016	18.26	18.47	17.46	18.23	1,388,880	-0.22(-1.19%)
Mar 18, 2016	18.92	19.59	18.27	18.45	1,970,122	-0.27(-1.46%)
Mar 17, 2016	18.08	19.11	17.68	18.72	2,106,590	+0.85(+4.75%)
Mar 16, 2016	17.16	17.93	16.96	17.87	1,322,420	+0.76(+4.42%)
Mar 15, 2016	16.75	17.18	15.99	17.12	1,470,195	-0.06(-0.37%)
Mar 14, 2016	17.42	17.56	16.87	17.18	1,276,919	-0.52(-2.94%)
Mar 11, 2016	16.48	17.95	16.44	17.70	1,884,694	+1.50(+9.26%)
Mar 10, 2016	17.18	17.33	15.79	16.20	1,903,787	-0.95(-5.52%)
Mar 09, 2016	16.58	17.46	16.00	17.15	1,702,688	+1.09(+6.80%)
Mar 08, 2016	18.41	18.44	15.98	16.05	3,157,113	-2.66(-14.20%)
Mar 07, 2016	18.24	19.58	18.07	18.71	2,160,853	+0.58(+3.21%)
Mar 04, 2016	17.17	19.27	16.64	18.13	3,225,616	+1.58(+9.57%)
Mar 03, 2016	16.80	17.05	16.13	16.54	1,977,070	-0.19(-1.14%)
Mar 02, 2016	17.02	17.05	15.93	16.74	2,200,126	-0.40(-2.34%)
Mar 01, 2016	16.96	17.86	16.75	17.14	2,800,621	+0.46(+2.78%)
Feb 29, 2016	15.69	17.42	15.19	16.67	4,394,973	+0.95(+6.02%)
Feb 26, 2016	15.13	16.91	15.02	15.73	2,431,394	+1.04(+7.06%)
Feb 25, 2016	14.91	15.11	14.03	14.69	1,229,061	-0.36(-2.42%)
Feb 24, 2016	14.84	15.13	13.56	15.05	2,214,041	+0.36(+2.48%)
Feb 23, 2016	15.25	16.07	14.60	14.69	1,097,840	-0.74(-4.78%)
Feb 22, 2016	14.68	15.52	14.68	15.43	1,632,321	+1.10(+7.68%)
Feb 19, 2016	14.23	14.48	13.59	14.33	1,290,943	-0.28(-1.93%)
Feb 18, 2016	15.29	15.65	14.28	14.61	1,111,182	-0.50(-3.31%)
Feb 17, 2016	14.43	15.55	14.43	15.11	1,696,578	+0.78(+5.46%)
Feb 16, 2016	14.43	14.62	13.66	14.33	1,670,274	+0.12(+0.83%)
Feb 12, 2016	13.70	14.21	14.21	14.21	2,088,928	+0.77(+5.75%)
Feb 11, 2016	12.75	13.58	12.33	13.43	2,443,250	+0.15(+1.16%)
Feb 10, 2016	13.31	13.72	12.63	13.28	1,818,480	+0.09(+0.69%)
Feb 09, 2016	14.05	14.28	12.40	13.19	3,546,552	-1.30(-8.98%)
Feb 08, 2016	15.69	15.69	13.95	14.49	1,859,913	-1.46(-9.18%)
Feb 05, 2016	16.18	16.70	15.74	15.95	1,275,578	-0.45(-2.77%)
Feb 04, 2016	16.08	16.94	15.59	16.41	2,030,904	+0.41(+2.56%)
Feb 03, 2016	15.76	16.01	14.15	16.00	1,970,976	+0.61(+3.96%)
Feb 02, 2016	16.08	16.17	15.07	15.39	1,969,811	-1.09(-6.62%)
Feb 01, 2016	16.71	16.71	15.99	16.48	1,742,767	-0.45(-2.69%)
Jan 29, 2016	16.83	17.30	16.01	16.94	2,302,338	+0.16(+0.98%)
Jan 28, 2016	17.61	18.49	16.51	16.77	2,679,499	-0.13(-0.75%)
Jan 27, 2016	15.96	17.60	15.45	16.90	3,513,917	+0.89(+5.57%)
Jan 26, 2016	16.10	16.58	15.03	16.01	4,367,959	+0.09(+0.57%)
Jan 25, 2016	15.59	18.86	15.09	15.92	10,311,906	-0.45(-2.72%)
Jan 22, 2016	11.37	16.55	11.37	16.36	17,578,622	+5.50(+50.67%)
Jan 21, 2016	9.114	10.95	9.114	10.86	3,372,299	+1.73(+18.92%)
Jan 20, 2016	10.89	11.12	8.568	9.132	4,961,168	-2.14(-18.97%)
Jan 19, 2016	12.55	12.55	11.09	11.27	2,135,976	-1.06(-8.63%)
Jan 15, 2016	12.32	12.33	12.33	12.33	1,870,580	-0.80(-6.09%)
Jan 14, 2016	12.50	13.33	11.97	13.13	1,361,588	+0.77(+6.25%)
Jan 13, 2016	13.38	13.61	11.90	12.36	2,154,311	-0.88(-6.66%)
Jan 12, 2016	14.32	14.50	12.91	13.24	2,213,294	-0.79(-5.64%)
Jan 11, 2016	14.57	14.66	13.70	14.03	2,185,093	-0.44(-3.02%)
Jan 08, 2016	14.07	14.78	13.70	14.47	1,638,835	+0.71(+5.16%)
Jan 07, 2016	14.18	14.58	13.70	13.76	1,961,203	-0.80(-5.50%)
Jan 06, 2016	14.78	15.25	14.41	14.56	1,961,810	-0.64(-4.19%)
Jan 05, 2016	15.46	15.46	14.81	15.20	1,937,585	-0.33(-2.11%)
Jan 04, 2016	14.34	15.61	14.23	15.53	2,717,561	+1.16(+8.11%)
Dec 31, 2015	13.77	14.36	14.36	14.36	1,784,164	+0.41(+2.93%)
Dec 30, 2015	13.79	14.44	13.78	13.95	1,964,690	-0.13(-0.90%)
Dec 29, 2015	14.05	14.26	13.83	14.08	2,302,361	+0.22(+1.57%)
Dec 28, 2015	14.52	14.77	13.73	13.86	1,690,145	-0.74(-5.05%)
Dec 24, 2015	14.33	14.60	14.60	14.60	1,131,539	+0.22(+1.52%)
Dec 23, 2015	13.49	14.67	13.33	14.38	3,215,317	+1.10(+8.29%)
Dec 22, 2015	13.02	13.53	12.73	13.28	1,989,921	+0.25(+1.95%)
Dec 21, 2015	12.84	13.20	12.28	13.02	2,929,181	+0.18(+1.42%)
Dec 18, 2015	13.32	13.85	12.71	12.84	3,526,183	+0.01(+0.07%)
Dec 17, 2015	14.92	14.92	12.66	12.83	6,610,085	-2.15(-14.33%)
Dec 16, 2015	14.93	15.21	14.67	14.98	2,732,702	-0.12(-0.78%)
Dec 15, 2015	15.39	15.63	14.66	15.10	2,737,716	-0.29(-1.89%)
Dec 14, 2015	16.13	16.28	15.07	15.39	3,005,057	-0.98(-6.00%)
Dec 11, 2015	16.64	16.83	15.87	16.37	2,681,594	-0.65(-3.79%)
Dec 10, 2015	17.15	17.48	16.84	17.02	2,174,337	-0.65(-3.71%)
Dec 09, 2015	16.56	18.24	16.51	17.67	3,372,605	+1.64(+10.21%)
Dec 08, 2015	16.29	16.80	15.46	16.04	5,222,179	-0.26(-1.62%)
Dec 07, 2015	20.09	20.09	16.18	16.30	5,044,113	-2.99(-15.50%)
Dec 04, 2015	20.53	20.99	19.17	19.29	4,717,760	-1.73(-8.23%)
Dec 03, 2015	22.14	22.49	20.91	21.02	2,143,854	-0.96(-4.36%)
Dec 02, 2015	23.10	23.80	21.88	21.98	3,202,626	-2.03(-8.46%)
Dec 01, 2015	24.20	25.40	23.35	24.01	1,680,077	-0.26(-1.06%)
Nov 30, 2015	23.07	25.06	22.19	24.27	2,593,359	+0.55(+2.32%)
Nov 27, 2015	24.70	24.90	23.42	23.72	1,678,564	-1.14(-4.57%)
Nov 25, 2015	24.38	24.85	24.85	24.85	1,985,401	+0.29(+1.19%)
Nov 24, 2015	24.12	24.92	23.86	24.56	1,679,535	+0.70(+2.94%)
Nov 23, 2015	24.82	24.82	23.71	23.86	1,458,288	-0.89(-3.59%)
Nov 20, 2015	24.86	25.24	24.43	24.75	912,082	-0.10(-0.39%)
Nov 19, 2015	25.58	25.70	24.43	24.84	1,197,676	-0.75(-2.91%)
Nov 18, 2015	25.37	25.71	24.68	25.59	1,109,009	+0.36(+1.44%)
Nov 17, 2015	26.35	26.64	25.16	25.23	1,148,184	-1.22(-4.60%)
Nov 16, 2015	26.24	27.04	25.39	26.44	1,158,312	+0.22(+0.85%)
Nov 13, 2015	25.88	26.71	25.47	26.22	750,686	+0.19(+0.72%)
Nov 12, 2015	26.50	26.79	25.86	26.03	1,058,467	-0.85(-3.17%)
Nov 11, 2015	25.45	27.37	25.31	26.88	1,493,335	+1.46(+5.72%)
Nov 10, 2015	25.29	25.76	24.64	25.43	1,039,278	-0.27(-1.04%)
Nov 09, 2015	25.73	26.08	24.83	25.70	799,959	-0.11(-0.41%)
Nov 06, 2015	25.53	26.04	24.89	25.80	1,147,688	-0.05(-0.21%)
Nov 05, 2015	26.23	27.08	25.55	25.86	1,827,211	-0.81(-3.03%)
Nov 04, 2015	27.83	27.92	26.40	26.66	1,896,160	-0.02(-0.07%)
Nov 03, 2015	26.54	26.96	25.77	26.68	1,261,218	+0.28(+1.04%)
Nov 02, 2015	25.59	26.63	25.30	26.41	1,350,381	+0.67(+2.59%)
Oct 30, 2015	25.36	26.29	25.30	25.74	1,144,536	+0.43(+1.68%)
Oct 29, 2015	25.29	25.87	25.07	25.31	940,285	-0.44(-1.72%)
Oct 28, 2015	24.54	25.79	24.31	25.76	1,611,892	+1.46(+6.03%)
Oct 27, 2015	24.75	24.77	23.75	24.29	1,761,907	-0.69(-2.77%)
Oct 26, 2015	26.49	26.58	24.75	24.99	1,466,856	-1.65(-6.20%)
Oct 23, 2015	26.19	26.87	25.53	26.64	1,271,736	+0.13(+0.50%)
Oct 22, 2015	26.95	27.46	26.00	26.50	1,137,696	-0.21(-0.80%)
Oct 21, 2015	27.46	27.54	26.42	26.72	1,202,174	-0.82(-2.96%)
Oct 20, 2015	27.70	27.93	26.90	27.53	1,878,580	-0.34(-1.21%)
Oct 19, 2015	28.05	28.22	27.28	27.87	799,271	-0.56(-1.97%)
Oct 16, 2015	28.05	28.77	27.51	28.43	2,315,767	+0.27(+0.98%)
Oct 15, 2015	27.17	28.25	26.61	28.15	2,643,325	+0.74(+2.69%)
Oct 14, 2015	26.35	27.48	25.81	27.42	2,106,876	+1.00(+3.80%)
Oct 13, 2015	26.75	27.64	26.37	26.41	1,241,678	-0.65(-2.39%)
Oct 12, 2015	28.53	28.60	26.49	27.06	1,869,114	-1.34(-4.72%)
Oct 09, 2015	30.17	30.78	28.33	28.40	1,724,023	-1.30(-4.39%)
Oct 08, 2015	29.61	30.01	28.77	29.71	1,216,090	+0.10(+0.33%)
Oct 07, 2015	29.42	30.19	28.28	29.61	2,596,999	+1.00(+3.50%)
Oct 06, 2015	27.57	28.99	27.34	28.61	1,756,371	+0.48(+1.70%)
Oct 05, 2015	26.54	28.30	26.37	28.13	2,105,446	+1.76(+6.66%)
Oct 02, 2015	24.37	26.37	24.17	26.37	1,247,508	+1.85(+7.53%)
Oct 01, 2015	24.89	26.13	24.11	24.52	2,534,177	-0.21(-0.86%)
Sep 30, 2015	24.42	26.35	23.97	24.74	3,649,050	+1.30(+5.57%)
Sep 29, 2015	23.89	24.59	23.30	23.43	3,410,045	-0.33(-1.38%)
Sep 28, 2015	26.87	27.01	22.64	23.76	5,359,945	-3.34(-12.31%)
Sep 25, 2015	27.58	27.85	26.80	27.10	1,408,049	-0.35(-1.29%)
Sep 24, 2015	27.05	27.66	26.29	27.45	1,319,583	+0.05(+0.19%)
Sep 23, 2015	28.79	29.17	27.30	27.40	1,622,364	-1.39(-4.84%)
Sep 22, 2015	30.23	30.34	28.41	28.79	1,429,440	-1.55(-5.12%)
Sep 21, 2015	30.69	31.28	30.28	30.34	778,874	-0.25(-0.81%)
Sep 18, 2015	30.42	31.20	30.25	30.59	1,056,465	-0.80(-2.54%)
Sep 17, 2015	30.97	31.85	30.97	31.39	1,047,350	+0.25(+0.80%)
Sep 16, 2015	30.66	31.77	30.66	31.14	1,516,355	+0.38(+1.24%)
Sep 15, 2015	30.51	31.21	30.41	30.76	1,134,444	+0.37(+1.23%)
Sep 14, 2015	31.31	31.31	30.19	30.39	1,013,561	-1.08(-3.44%)
Sep 11, 2015	32.19	32.32	31.25	31.47	1,090,461	-0.98(-3.03%)
Sep 10, 2015	32.78	33.29	32.01	32.46	1,079,682	-0.09(-0.27%)
Sep 09, 2015	34.28	34.91	32.49	32.55	1,505,012	-1.61(-4.73%)
Sep 08, 2015	35.20	35.71	34.03	34.16	1,030,882	-0.43(-1.26%)
Sep 04, 2015	33.93	34.59	34.59	34.59	1,233,422	+0.16(+0.46%)
Sep 03, 2015	34.46	35.44	34.09	34.44	2,240,187	+0.20(+0.59%)
Sep 02, 2015	33.63	34.25	32.87	34.24	1,129,784	+0.93(+2.79%)
Sep 01, 2015	33.37	34.13	32.95	33.31	1,220,461	-0.85(-2.49%)
Aug 31, 2015	33.52	34.99	33.52	34.16	1,463,999	+0.11(+0.31%)
Aug 28, 2015	32.24	34.66	32.24	34.05	1,988,093	+2.12(+6.65%)
Aug 27, 2015	30.39	32.58	30.29	31.93	1,779,430	+1.93(+6.43%)
Aug 26, 2015	29.82	30.17	29.19	30.00	1,223,363	+0.90(+3.10%)
Aug 25, 2015	30.16	30.54	29.00	29.10	1,194,171	-0.11(-0.39%)
Aug 24, 2015	29.43	30.61	27.42	29.21	1,862,783	-1.88(-6.04%)
Aug 21, 2015	32.03	32.45	30.97	31.09	1,676,364	-1.19(-3.70%)
Aug 20, 2015	32.99	33.33	32.15	32.28	969,795	-0.89(-2.67%)
Aug 19, 2015	34.26	34.36	32.67	33.17	1,015,184	-1.37(-3.96%)
Aug 18, 2015	34.30	35.03	33.95	34.53	880,996	+0.17(+0.48%)
Aug 17, 2015	32.89	34.40	32.48	34.37	1,437,937	+1.06(+3.19%)
Aug 14, 2015	35.45	35.45	33.13	33.31	3,223,239	-2.02(-5.71%)
Aug 13, 2015	36.16	36.63	35.05	35.32	1,168,619	-1.18(-3.22%)
Aug 12, 2015	35.95	37.25	35.55	36.50	1,216,166	+0.01(+0.02%)
Aug 11, 2015	36.30	36.55	35.40	36.49	815,260	-0.25(-0.67%)
Aug 10, 2015	34.91	36.84	34.31	36.74	1,129,961	+2.14(+6.19%)
Aug 07, 2015	34.71	35.50	34.26	34.59	1,198,003	-0.05(-0.15%)
Aug 06, 2015	36.39	36.39	34.24	34.65	1,802,374	-1.49(-4.13%)
Aug 05, 2015	36.45	37.09	36.04	36.14	1,012,268	-0.21(-0.58%)
Aug 04, 2015	37.31	37.62	35.99	36.35	1,039,078	-0.78(-2.10%)
Aug 03, 2015	37.68	37.91	36.81	37.13	1,029,164	-0.65(-1.72%)
Jul 31, 2015	38.02	38.55	37.61	37.78	603,409	-0.35(-0.92%)
Jul 30, 2015	37.61	38.17	37.05	38.13	934,574	+0.38(+1.00%)
Jul 29, 2015	37.79	39.06	37.45	37.75	1,255,992	-0.18(-0.46%)
Jul 28, 2015	36.35	38.29	36.21	37.93	1,087,960	+2.08(+5.80%)
Jul 27, 2015	37.32	37.70	35.00	35.85	1,899,297	-2.03(-5.37%)
Jul 24, 2015	38.45	38.80	37.31	37.88	1,569,900	-0.67(-1.73%)
Jul 23, 2015	40.19	40.83	37.28	38.55	2,229,417	-1.43(-3.58%)
Jul 22, 2015	39.86	40.14	37.71	39.98	2,552,223	+2.05(+5.41%)
Jul 21, 2015	36.43	38.15	36.40	37.93	1,437,864	+1.68(+4.62%)
Jul 20, 2015	36.95	37.15	36.04	36.25	981,996	-0.55(-1.50%)
Jul 17, 2015	37.09	37.30	36.45	36.81	965,253	-0.46(-1.25%)
Jul 16, 2015	37.87	38.42	37.01	37.27	1,185,142	-0.56(-1.48%)
Jul 15, 2015	38.76	38.84	37.55	37.83	1,298,968	-0.93(-2.40%)
Jul 14, 2015	37.06	38.95	37.06	38.76	1,255,423	+1.03(+2.72%)
Jul 13, 2015	37.82	38.16	36.75	37.74	935,244	+0.30(+0.80%)
Jul 10, 2015	37.22	38.41	37.16	37.44	1,050,385	+0.35(+0.95%)
Jul 09, 2015	37.12	38.22	37.09	37.09	1,649,856	+0.48(+1.32%)
Jul 08, 2015	37.85	38.72	35.98	36.60	1,802,194	-1.66(-4.33%)
Jul 07, 2015	37.73	38.40	35.80	38.26	2,351,227	+0.20(+0.53%)
Jul 06, 2015	39.39	39.61	37.87	38.06	2,224,240	-1.90(-4.76%)
Jul 02, 2015	40.38	39.96	39.96	39.96	2,551,664	-0.40(-1.00%)