Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	27.33	27.74	26.95	27.39	1,270,546	+0.27(+0.99%)
Jun 28, 2018	27.30	27.42	26.64	27.12	958,098	-0.17(-0.61%)
Jun 27, 2018	26.74	27.79	26.74	27.28	2,152,458	+0.86(+3.27%)
Jun 26, 2018	26.01	26.47	25.57	26.42	1,056,512	+0.40(+1.54%)
Jun 25, 2018	26.34	26.59	25.81	26.02	1,124,035	-0.57(-2.13%)
Jun 22, 2018	26.48	27.12	26.04	26.59	2,112,858	+0.71(+2.73%)
Jun 21, 2018	25.95	26.11	25.70	25.88	1,123,358	-0.15(-0.57%)
Jun 20, 2018	26.09	26.20	25.44	26.03	1,701,181	+0.17(+0.65%)
Jun 19, 2018	25.63	25.95	25.22	25.86	1,127,815	-0.12(-0.47%)
Jun 18, 2018	25.95	26.27	25.68	25.98	1,468,003	-0.01(-0.04%)
Jun 15, 2018		26.20	25.43	25.99	1,812,921	+0.05(+0.18%)
Jun 14, 2018	25.17	26.14	25.11	25.94	2,051,285	+0.83(+3.29%)
Jun 13, 2018	25.28	25.54	24.89	25.12	930,523	-0.25(-0.99%)
Jun 12, 2018	25.28	25.85	25.25	25.37	932,611	+0.16(+0.63%)
Jun 11, 2018	25.02	25.34	24.58	25.21	982,447	+0.06(+0.26%)
Jun 08, 2018	25.23	25.39	24.90	25.15	1,015,038	-0.23(-0.91%)
Jun 07, 2018	25.37	25.74	25.15	25.38	1,145,482	+0.19(+0.77%)
Jun 06, 2018	25.57	25.80	25.06	25.18	1,588,861	-0.30(-1.17%)
Jun 05, 2018	25.13	25.75	24.63	25.48	2,170,812	+0.32(+1.29%)
Jun 04, 2018	24.13	25.21	24.02	25.15	3,636,308	+0.96(+3.99%)
Jun 01, 2018	24.16	25.50	24.12	24.19	6,146,006	+0.08(+0.35%)
May 31, 2018	27.45	27.87	23.24	24.11	17,720,514	-8.07(-25.09%)
May 30, 2018	31.41	32.46	31.29	32.18	2,047,136	+1.14(+3.68%)
May 29, 2018	30.53	31.31	30.53	31.04	1,176,287	+0.19(+0.63%)
May 25, 2018		30.84	30.84	30.84	0	-0.74(-2.35%)
May 24, 2018	31.75	32.03	31.38	31.59	586,289	-0.46(-1.45%)
May 23, 2018	31.79	32.16	31.49	32.05	589,728	-0.01(-0.03%)
May 22, 2018	32.35	32.98	31.97	32.06	1,138,789	-0.18(-0.55%)
May 21, 2018	32.03	32.42	31.77	32.23	852,874	+0.45(+1.40%)
May 18, 2018	31.64	31.84	31.33	31.79	798,259	+0.26(+0.82%)
May 17, 2018	31.15	31.65	30.99	31.53	916,416	+0.35(+1.13%)
May 16, 2018	31.40	31.54	30.92	31.18	675,270	-0.12(-0.39%)
May 15, 2018	30.89	31.32	30.52	31.30	748,115	+0.32(+1.05%)
May 14, 2018	31.15	31.46	30.82	30.97	642,663	+0.05(+0.15%)
May 11, 2018	30.84	31.18	30.68	30.93	719,755	+0.08(+0.27%)
May 10, 2018	31.59	31.84	30.71	30.84	717,225	-0.71(-2.26%)
May 09, 2018	32.16	32.46	31.36	31.56	1,403,792	-0.40(-1.25%)
May 08, 2018	31.20	32.02	30.89	31.96	1,286,042	+0.79(+2.53%)
May 07, 2018	31.27	32.07	31.13	31.17	1,107,149	-0.01(-0.03%)
May 04, 2018	30.55	31.51	30.32	31.18	1,185,251	+0.59(+1.94%)
May 03, 2018	30.81	31.01	30.16	30.58	778,015	-0.04(-0.12%)
May 02, 2018	30.23	30.99	29.79	30.62	1,040,840	+0.35(+1.16%)
May 01, 2018	29.70	30.36	29.56	30.27	736,702	+0.44(+1.46%)
Apr 30, 2018	29.30	30.43	29.23	29.83	1,197,697	+0.54(+1.84%)
Apr 27, 2018	29.94	30.42	29.27	29.29	954,583	-0.76(-2.53%)
Apr 26, 2018	29.87	30.81	29.69	30.05	1,305,665	+0.18(+0.59%)
Apr 25, 2018	29.24	29.97	28.77	29.88	923,910	+0.64(+2.19%)
Apr 24, 2018	29.33	29.97	28.80	29.24	1,268,795	-0.21(-0.72%)
Apr 23, 2018	30.24	30.28	29.30	29.45	1,259,878	-0.60(-2.01%)
Apr 20, 2018	29.44	30.79	29.38	30.05	4,643,857	+1.39(+4.86%)
Apr 19, 2018	27.64	29.27	27.10	28.66	3,323,970	+1.35(+4.96%)
Apr 18, 2018	26.91	27.47	26.80	27.31	1,453,213	+0.75(+2.83%)
Apr 17, 2018	26.97	26.97	26.56	26.56	462,117	-0.25(-0.93%)
Apr 16, 2018	26.97	27.08	26.60	26.81	679,762	+0.00(+0.00%)
Apr 13, 2018	26.81	27.08	26.44	26.81	723,014	+0.04(+0.14%)
Apr 12, 2018	27.13	27.19	26.71	26.77	658,242	-0.17(-0.62%)
Apr 11, 2018	26.77	27.23	26.59	26.94	719,297	+0.06(+0.21%)
Apr 10, 2018	26.34	27.12	26.25	26.88	747,302	+1.06(+4.10%)
Apr 09, 2018	26.28	26.30	25.81	25.82	723,094	-0.20(-0.78%)
Apr 06, 2018	26.38	26.89	25.74	26.03	1,097,631	-0.67(-2.50%)
Apr 05, 2018	25.72	26.73	25.72	26.70	919,484	+1.20(+4.69%)
Apr 04, 2018	25.25	25.76	25.19	25.50	982,854	-0.29(-1.12%)
Apr 03, 2018	25.25	25.83	24.61	25.79	807,717	+0.81(+3.23%)
Apr 02, 2018	25.20	25.54	24.56	24.98	1,260,232	-0.41(-1.61%)
Mar 29, 2018		25.39	25.39	25.39	0	+0.76(+3.09%)
Mar 28, 2018	25.22	25.36	24.51	24.63	925,901	-0.59(-2.35%)
Mar 27, 2018	25.67	26.07	25.04	25.22	678,027	-0.47(-1.84%)
Mar 26, 2018	25.45	25.76	25.07	25.69	851,987	+0.62(+2.48%)
Mar 23, 2018	25.56	25.89	25.05	25.07	900,241	-0.38(-1.49%)
Mar 22, 2018	25.61	25.91	25.13	25.45	892,516	-0.54(-2.07%)
Mar 21, 2018	25.53	26.42	25.28	25.99	951,893	+0.61(+2.41%)
Mar 20, 2018	25.86	26.02	25.19	25.38	1,152,881	-0.31(-1.19%)
Mar 19, 2018	26.30	26.51	25.26	25.68	1,718,740	-0.83(-3.12%)
Mar 16, 2018	26.39	26.85	26.02	26.51	1,290,483	+0.13(+0.49%)
Mar 15, 2018	27.03	27.27	25.96	26.38	984,184	-0.59(-2.20%)
Mar 14, 2018	27.39	27.45	26.89	26.97	664,102	-0.38(-1.39%)
Mar 13, 2018	27.67	27.78	27.26	27.35	623,280	-0.23(-0.84%)
Mar 12, 2018	27.11	27.99	26.96	27.59	1,542,619	+0.63(+2.34%)
Mar 09, 2018	26.04	27.06	25.72	26.96	1,101,063	+1.13(+4.38%)
Mar 08, 2018	25.81	25.92	25.49	25.83	836,842	-0.01(-0.04%)
Mar 07, 2018		26.26		25.84	885,168	-0.34(-1.31%)
Mar 06, 2018	26.47	26.79	26.13	26.18	707,400	-0.06(-0.25%)
Mar 05, 2018	25.18	26.42	25.13	26.24	966,348	+0.92(+3.62%)
Mar 02, 2018	24.68	25.41	24.29	25.33	1,694,110	+0.37(+1.48%)
Mar 01, 2018	25.09	25.53	24.63	24.96	1,199,398	-0.07(-0.30%)
Feb 28, 2018	26.60	26.86	24.83	25.03	1,687,968	-0.23(-0.92%)
Feb 27, 2018	25.59	25.91	25.20	25.26	1,340,919	-0.38(-1.48%)
Feb 26, 2018	26.09	26.22	25.51	25.64	680,220	-0.18(-0.68%)
Feb 23, 2018	25.45	25.86	25.45	25.82	549,627	+0.52(+2.05%)
Feb 22, 2018	25.38	25.84	25.21	25.30	1,144,730	+0.02(+0.07%)
Feb 21, 2018	25.40	25.96	25.25	25.28	366,243	-0.21(-0.84%)
Feb 20, 2018	25.75	26.12	25.39	25.49	685,378	-0.31(-1.22%)
Feb 16, 2018		25.81	25.81	25.81	0	-0.84(-3.16%)
Feb 15, 2018	26.94	26.94	26.47	26.65	1,089,032	-0.02(-0.07%)
Feb 14, 2018	25.53	26.97	25.50	26.67	1,229,337	+0.77(+2.97%)
Feb 13, 2018	25.12	25.94	25.10	25.90	1,067,675	+0.65(+2.57%)
Feb 12, 2018	23.93	25.59	23.88	25.25	1,680,946	+1.67(+7.07%)
Feb 09, 2018	24.38	24.72	22.65	23.58	3,101,222	-0.50(-2.08%)
Feb 08, 2018	25.02	25.32	24.08	24.08	910,754	-0.93(-3.70%)
Feb 07, 2018	25.01	25.36	24.70	25.01	933,177	-0.17(-0.66%)
Feb 06, 2018	23.50	25.33	23.48	25.18	1,612,919	+0.85(+3.50%)
Feb 05, 2018	24.55	25.21	24.04	24.33	1,158,275	-0.60(-2.42%)
Feb 02, 2018	25.28	25.65	24.84	24.93	1,257,793	-0.92(-3.57%)
Feb 01, 2018	25.30	25.93	25.25	25.85	966,563	+0.57(+2.25%)
Jan 31, 2018	25.61	25.79	24.96	25.28	925,849	-0.12(-0.47%)
Jan 30, 2018	25.72	25.84	24.89	25.40	2,144,418	-0.79(-3.01%)
Jan 29, 2018	26.67	26.92	26.16	26.19	930,500	-0.72(-2.68%)
Jan 26, 2018	26.92	27.24	26.67	26.91	1,049,419	+0.29(+1.08%)
Jan 25, 2018	27.27	27.27	26.47	26.62	1,098,742	-0.55(-2.01%)
Jan 24, 2018	27.93	28.22	27.01	27.17	1,318,017	-0.61(-2.20%)
Jan 23, 2018	28.10	28.51	27.60	27.78	1,491,232	-0.39(-1.38%)
Jan 22, 2018	27.12	28.19	27.03	28.17	1,395,005	+1.06(+3.90%)
Jan 19, 2018	26.44	27.16	26.40	27.11	1,196,566	+0.55(+2.06%)
Jan 18, 2018	26.57	26.82	26.34	26.57	772,710	-0.21(-0.80%)
Jan 17, 2018	26.29	26.83	25.94	26.78	1,218,687	+0.50(+1.90%)
Jan 16, 2018	27.60	27.70	26.19	26.28	1,487,611	-1.26(-4.57%)
Jan 12, 2018		27.54	27.54	27.54	0	+0.33(+1.23%)
Jan 11, 2018	26.63	27.43	26.52	27.21	1,651,966	+0.69(+2.58%)
Jan 10, 2018	27.05	27.21	26.44	26.52	1,316,433	-0.60(-2.22%)
Jan 09, 2018	27.23	27.32	26.64	27.12	951,736	-0.14(-0.51%)
Jan 08, 2018	27.59	27.60	27.09	27.26	1,133,872	-0.32(-1.18%)
Jan 05, 2018	28.18	28.46	27.23	27.59	1,589,878	-0.75(-2.65%)
Jan 04, 2018	28.82	28.90	27.81	28.34	2,088,999	-0.37(-1.29%)
Jan 03, 2018	28.97	29.31	28.45	28.71	3,422,904	+0.05(+0.16%)
Jan 02, 2018	27.93	28.89	27.62	28.66	1,805,491	+1.05(+3.79%)
Dec 29, 2017		27.61	27.61	27.61	0	-0.03(-0.10%)
Dec 28, 2017	27.86	27.98	27.27	27.64	848,411	-0.10(-0.37%)
Dec 27, 2017	27.79	27.94	27.51	27.74	785,590	+0.09(+0.33%)
Dec 26, 2017	27.09	27.85	26.89	27.65	886,073	+0.57(+2.12%)
Dec 22, 2017	27.33	27.33	26.75	27.08	1,491,617	-0.14(-0.51%)
Dec 21, 2017	26.96	27.66	26.90	27.22	1,805,674	+0.24(+0.89%)
Dec 20, 2017	26.81	27.49	26.54	26.97	2,038,226	+0.29(+1.08%)
Dec 19, 2017	26.98	27.12	26.50	26.69	1,885,001	-0.02(-0.07%)
Dec 18, 2017	26.38	27.20	25.58	26.71	3,201,699	+1.07(+4.15%)
Dec 15, 2017	25.35	25.96	25.03	25.64	4,635,500	+1.09(+4.45%)
Dec 14, 2017	24.51	24.96	24.28	24.55	1,715,037	+0.04(+0.15%)
Dec 13, 2017	24.38	24.71	23.65	24.51	1,762,128	+0.19(+0.76%)
Dec 12, 2017	24.06	24.60	23.97	24.33	2,026,793	+0.36(+1.50%)
Dec 11, 2017	23.32	24.01	23.00	23.96	1,700,672	+0.69(+2.98%)
Dec 08, 2017	23.15	23.35	22.84	23.27	990,820	+0.52(+2.28%)
Dec 07, 2017	22.35	22.79	22.30	22.75	760,007	+0.37(+1.65%)
Dec 06, 2017	22.22	22.74	21.84	22.38	1,160,656	+0.15(+0.67%)
Dec 05, 2017	22.36	22.68	22.09	22.24	808,740	-0.13(-0.58%)
Dec 04, 2017	22.53	22.76	22.34	22.37	792,464	+0.03(+0.12%)
Dec 01, 2017		23.19	22.18	22.34	1,709,746	-0.51(-2.23%)
Nov 30, 2017	23.62	24.46	22.49	22.85	2,902,439	-0.52(-2.22%)
Nov 29, 2017	23.35	23.74	22.97	23.36	1,972,519	+0.09(+0.40%)
Nov 28, 2017	22.41	23.41	22.26	23.27	1,686,927	+0.85(+3.79%)
Nov 27, 2017	22.48	22.48	22.09	22.42	1,420,823	-0.15(-0.66%)
Nov 24, 2017	22.92	23.33	22.52	22.57	575,984	-0.06(-0.25%)
Nov 22, 2017	22.11	22.78	22.07	22.62	1,178,962	+0.67(+3.03%)
Nov 21, 2017	22.13	22.63	21.69	21.96	1,016,258	+0.00(+0.00%)
Nov 20, 2017	21.84	21.97	21.45	21.96	784,292	+0.05(+0.21%)
Nov 17, 2017	21.27	21.96	21.27	21.91	1,242,091	+0.68(+3.22%)
Nov 16, 2017	21.08	21.43	20.90	21.23	550,479	+0.18(+0.83%)
Nov 15, 2017	21.22	21.39	20.76	21.05	1,541,039	-0.44(-2.06%)
Nov 14, 2017	21.92	21.98	21.23	21.50	1,297,866	-0.44(-2.02%)
Nov 13, 2017	22.04	22.10	21.72	21.94	877,675	-0.11(-0.50%)
Nov 10, 2017	22.01	22.48	21.75	22.05	749,519	+0.15(+0.68%)
Nov 09, 2017	21.24	22.22	21.24	21.90	1,287,766	+0.45(+2.11%)
Nov 08, 2017	21.65	21.69	21.06	21.45	1,324,797	-0.20(-0.94%)
Nov 07, 2017	21.36	21.76	21.14	21.65	1,809,412	+0.55(+2.58%)
Nov 06, 2017	20.62	21.20	20.45	21.11	1,703,982	+0.58(+2.84%)
Nov 03, 2017	20.08	20.60	19.76	20.53	1,578,790	+0.50(+2.49%)
Nov 02, 2017	20.04	20.44	19.73	20.03	1,016,972	-0.05(-0.23%)
Nov 01, 2017	19.88	20.36	19.47	20.07	1,375,635	+0.54(+2.74%)
Oct 31, 2017	19.29	19.64	18.89	19.54	1,500,061	+0.14(+0.72%)
Oct 30, 2017	18.53	19.79	18.53	19.40	2,361,688	+1.05(+5.75%)
Oct 27, 2017	17.95	18.71	17.86	18.34	1,494,868	+0.31(+1.74%)
Oct 26, 2017	18.45	18.61	17.90	18.03	1,711,322	-0.36(-1.96%)
Oct 25, 2017	18.72	18.84	18.10	18.39	1,748,523	-0.46(-2.45%)
Oct 24, 2017	19.21	19.30	18.81	18.85	1,656,458	-0.32(-1.69%)
Oct 23, 2017	19.69	19.91	19.17	19.18	1,194,983	-0.50(-2.54%)
Oct 20, 2017	19.93	20.20	19.62	19.67	1,014,720	-0.15(-0.75%)
Oct 19, 2017	19.84	20.03	19.65	19.82	798,494	-0.26(-1.29%)
Oct 18, 2017	20.30	20.48	19.61	20.08	1,620,305	-0.21(-1.05%)
Oct 17, 2017	20.60	20.89	20.23	20.29	701,276	-0.41(-1.97%)
Oct 16, 2017	20.97	21.27	20.68	20.70	1,045,678	-0.09(-0.44%)
Oct 13, 2017	21.10	21.25	20.75	20.79	754,069	-0.06(-0.27%)
Oct 12, 2017	20.47	21.04	20.37	20.85	1,426,709	+0.33(+1.62%)
Oct 11, 2017	20.47	20.60	20.30	20.52	591,926	+0.17(+0.82%)
Oct 10, 2017	20.34	20.61	20.16	20.35	892,472	+0.22(+1.10%)
Oct 09, 2017	20.83	20.93	20.11	20.13	1,170,559	-0.68(-3.29%)
Oct 06, 2017	20.75	20.93	20.65	20.81	510,576	-0.21(-1.01%)
Oct 05, 2017	20.88	21.25	20.57	21.02	830,613	+0.18(+0.84%)
Oct 04, 2017	21.07	21.32	20.73	20.85	618,561	-0.28(-1.31%)
Oct 03, 2017	21.27	21.49	21.04	21.13	978,026	-0.12(-0.57%)
Oct 02, 2017	20.58	21.26	20.41	21.25	1,244,786	+0.34(+1.64%)
Sep 29, 2017	21.10	21.21	20.69	20.90	854,588	-0.10(-0.48%)
Sep 28, 2017	20.80	21.03	20.33	21.01	1,295,520	+0.25(+1.20%)
Sep 27, 2017	20.79	20.93	20.48	20.76	1,261,644	+0.18(+0.85%)
Sep 26, 2017	20.27	20.95	20.19	20.58	1,594,298	+0.26(+1.27%)
Sep 25, 2017	20.13	20.49	19.89	20.32	1,261,826	+0.35(+1.76%)
Sep 22, 2017	19.68	20.04	19.59	19.97	961,051	+0.24(+1.22%)
Sep 21, 2017	19.63	20.34	19.52	19.73	1,465,335	+0.18(+0.90%)
Sep 20, 2017	19.04	19.59	18.75	19.55	1,387,527	+0.61(+3.22%)
Sep 19, 2017	19.45	19.53	18.52	18.94	2,120,986	-0.51(-2.61%)
Sep 18, 2017	19.84	20.29	19.44	19.45	1,045,420	-0.38(-1.91%)
Sep 15, 2017	19.55	19.96	19.34	19.83	1,645,251	+0.35(+1.80%)
Sep 14, 2017	19.56	20.04	19.36	19.48	1,254,846	-0.04(-0.19%)
Sep 13, 2017	19.19	19.71	19.19	19.52	1,030,135	+0.30(+1.54%)
Sep 12, 2017	19.24	19.53	19.10	19.22	617,306	-0.05(-0.24%)
Sep 11, 2017	19.42	19.63	19.06	19.27	661,798	+0.06(+0.34%)
Sep 08, 2017	19.68	19.73	18.94	19.20	1,101,827	-0.54(-2.76%)
Sep 07, 2017	19.10	19.80	18.50	19.75	1,802,781	+0.63(+3.28%)
Sep 06, 2017	19.62	19.72	19.09	19.12	1,054,665	-0.28(-1.43%)
Sep 05, 2017	19.92	20.04	19.04	19.40	1,060,748	-0.39(-1.96%)
Sep 01, 2017	20.07	20.07	19.50	19.78	1,023,564	-0.21(-1.06%)
Aug 31, 2017	19.31	20.14	19.29	20.00	1,267,501	+0.65(+3.39%)
Aug 30, 2017	19.92	19.92	18.96	19.34	1,141,545	-0.53(-2.65%)
Aug 29, 2017	19.53	19.93	19.29	19.87	751,658	+0.18(+0.89%)
Aug 28, 2017	19.89	20.10	19.56	19.69	822,234	-0.16(-0.79%)
Aug 25, 2017		20.05	19.58	19.85	608,044	+0.19(+0.99%)
Aug 24, 2017	19.77	19.85	19.47	19.66	627,664	-0.15(-0.75%)
Aug 23, 2017	19.39	19.97	19.26	19.80	1,322,893	+0.26(+1.32%)
Aug 22, 2017	18.99	19.66	18.91	19.54	1,512,479	+0.73(+3.87%)
Aug 21, 2017	18.77	19.19	18.70	18.82	804,798	+0.02(+0.10%)
Aug 18, 2017	18.87	19.00	18.54	18.80	649,583	-0.21(-1.12%)
Aug 17, 2017	18.80	19.32	18.60	19.01	1,149,769	+0.15(+0.78%)
Aug 16, 2017	18.91	19.37	18.79	18.86	1,145,992	-0.05(-0.24%)
Aug 15, 2017	18.88	18.96	18.57	18.91	493,553	-0.11(-0.58%)
Aug 14, 2017	18.76	19.15	18.43	19.02	1,049,125	+0.33(+1.78%)
Aug 11, 2017	18.91	19.13	18.39	18.69	1,218,663	-0.30(-1.56%)
Aug 10, 2017	19.90	19.91	18.90	18.98	1,425,160	-0.77(-3.88%)
Aug 09, 2017	19.59	19.89	19.12	19.75	1,441,742	+0.17(+0.85%)
Aug 08, 2017	19.93	20.63	19.52	19.58	996,029	-0.52(-2.57%)
Aug 07, 2017	20.61	20.61	19.87	20.10	851,305	-0.61(-2.94%)
Aug 04, 2017		20.89	20.25	20.71	1,118,248	+0.23(+1.13%)
Aug 03, 2017	21.78	21.90	20.43	20.48	1,355,429	-1.23(-5.65%)
Aug 02, 2017	21.75	21.89	21.39	21.70	554,095	-0.16(-0.72%)
Aug 01, 2017	21.91	22.01	21.56	21.86	523,725	-0.10(-0.46%)
Jul 31, 2017	21.97	22.16	21.59	21.96	815,846	+0.13(+0.59%)
Jul 28, 2017	21.69	21.99	21.55	21.83	587,857	+0.06(+0.30%)
Jul 27, 2017	21.78	21.91	21.49	21.77	402,373	+0.06(+0.30%)
Jul 26, 2017	22.13	22.13	21.49	21.70	603,580	-0.23(-1.05%)
Jul 25, 2017		22.32		21.93	980,013	+0.44(+2.06%)
Jul 24, 2017	21.48	21.72	21.30	21.49	445,172	+0.15(+0.69%)
Jul 21, 2017	21.98	21.98	21.25	21.34	773,172	-0.46(-2.12%)
Jul 20, 2017	22.06	22.11	21.34	21.80	923,412	-0.11(-0.51%)
Jul 19, 2017	21.39	22.04	21.36	21.91	1,100,156	+0.59(+2.77%)
Jul 18, 2017	21.43	21.56	21.14	21.32	463,060	-0.01(-0.04%)
Jul 17, 2017	21.49	21.80	21.24	21.33	479,819	-0.15(-0.69%)
Jul 14, 2017	21.33	21.57	21.25	21.48	610,297	+0.25(+1.17%)
Jul 13, 2017	20.88	21.27	20.73	21.23	737,679	+0.38(+1.81%)
Jul 12, 2017	20.90	21.33	20.76	20.85	623,904	+0.22(+1.07%)
Jul 11, 2017	20.76	20.80	20.35	20.63	830,745	-0.06(-0.31%)
Jul 10, 2017	20.58	20.86	20.35	20.70	977,426	-0.02(-0.09%)
Jul 07, 2017	21.28	21.59	20.55	20.72	1,360,506	-0.66(-3.11%)
Jul 06, 2017	21.49	21.80	21.13	21.38	1,343,194	+0.06(+0.26%)
Jul 05, 2017	21.37	21.98	20.96	21.32	2,033,321	-0.02(-0.09%)