Golar Lng Ltd (NQ: GLNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.667	9.733	9.015	9.100	2,714,342	-0.73(-7.41%)
Jan 30, 2020	9.847	9.951	9.611	9.828	2,204,089	-0.20(-1.98%)
Jan 29, 2020	10.12	10.29	9.828	10.03	1,576,911	-0.01(-0.09%)
Jan 28, 2020	10.21	10.54	10.02	10.04	3,474,107	+0.03(+0.28%)
Jan 27, 2020	9.970	10.31	9.554	10.01	3,043,895	-0.67(-6.29%)
Jan 24, 2020	11.40	11.44	10.65	10.68	2,022,647	-0.84(-7.31%)
Jan 23, 2020	11.73	11.74	11.25	11.52	1,499,034	-0.29(-2.48%)
Jan 22, 2020	12.47	12.49	11.79	11.81	1,847,833	-0.74(-5.88%)
Jan 21, 2020	13.65	13.71	12.54	12.55	1,543,144	-1.14(-8.29%)
Jan 17, 2020	14.31	14.31	13.65	13.69	1,222,172	-0.53(-3.73%)
Jan 16, 2020	14.22	14.42	14.05	14.22	1,485,169	+0.12(+0.87%)
Jan 15, 2020	13.73	14.10	13.70	14.09	1,254,240	+0.22(+1.57%)
Jan 14, 2020	13.86	14.10	13.68	13.88	996,040	+0.00(+0.00%)
Jan 13, 2020	13.78	13.99	13.53	13.88	1,192,616	+0.10(+0.76%)
Jan 10, 2020	13.79	13.89	13.57	13.77	1,310,867	-0.06(-0.41%)
Jan 09, 2020	13.49	13.84	13.42	13.83	1,232,051	+0.34(+2.52%)
Jan 08, 2020	13.86	13.99	13.41	13.49	2,436,758	-0.44(-3.12%)
Jan 07, 2020	13.87	14.00	13.63	13.92	678,035	+0.02(+0.14%)
Jan 06, 2020	13.76	14.06	13.59	13.91	949,773	+0.04(+0.31%)
Jan 03, 2020	14.04	14.14	13.74	13.86	729,011	-0.00(-0.03%)
Jan 02, 2020	13.53	13.98	13.53	13.87	932,888	+0.42(+3.09%)
Dec 31, 2019	12.87	13.48	12.81	13.45	1,009,791	+0.51(+3.95%)
Dec 30, 2019	13.13	13.25	12.87	12.94	1,681,385	-0.16(-1.23%)
Dec 27, 2019	13.43	13.43	13.07	13.10	497,284	-0.24(-1.77%)
Dec 26, 2019	13.12	13.44	13.12	13.34	527,554	+0.23(+1.73%)
Dec 24, 2019	13.19	13.33	12.99	13.11	335,539	-0.08(-0.57%)
Dec 23, 2019	12.66	13.22	12.63	13.19	2,629,635	+0.56(+4.42%)
Dec 20, 2019	12.95	13.03	12.62	12.63	2,493,503	-0.29(-2.27%)
Dec 19, 2019	12.93	13.04	12.58	12.92	818,487	+0.05(+0.37%)
Dec 18, 2019	12.15	12.90	12.11	12.87	1,976,419	+0.71(+5.83%)
Dec 17, 2019	12.49	12.50	12.10	12.16	1,905,814	-0.22(-1.76%)
Dec 16, 2019	12.61	12.91	12.34	12.38	2,230,823	-0.08(-0.61%)
Dec 13, 2019	12.69	12.98	12.40	12.46	972,896	-0.16(-1.27%)
Dec 12, 2019	12.27	12.94	12.26	12.62	1,104,935	+0.00(+0.00%)
Dec 11, 2019	12.69	12.86	12.06	12.62	1,190,087	-0.29(-2.27%)
Dec 10, 2019	12.94	13.01	12.78	12.91	754,175	+0.01(+0.11%)
Dec 09, 2019	12.46	13.01	12.45	12.90	1,189,264	+0.27(+2.17%)
Dec 06, 2019	11.98	12.64	11.98	12.62	1,212,975	+0.67(+5.62%)
Dec 05, 2019	11.93	12.20	11.83	11.95	2,981,771	+0.02(+0.20%)
Dec 04, 2019	11.98	12.25	11.78	11.93	1,088,942	+0.08(+0.64%)
Dec 03, 2019	11.94	12.08	11.67	11.85	1,063,850	-0.25(-2.07%)
Dec 02, 2019	12.39	12.66	12.02	12.10	1,419,986	-0.21(-1.73%)
Nov 29, 2019	12.12	12.51	12.12	12.32	911,264	+0.10(+0.85%)
Nov 27, 2019	11.93	12.49	11.90	12.21	1,875,915	+0.36(+3.03%)
Nov 26, 2019	11.31	11.90	11.02	11.85	2,761,567	+0.12(+1.05%)
Nov 25, 2019	11.96	12.10	11.37	11.73	1,717,989	-0.01(-0.08%)
Nov 22, 2019	11.86	11.96	11.70	11.74	894,244	-0.07(-0.56%)
Nov 21, 2019	11.30	11.91	11.23	11.81	1,393,753	+0.58(+5.14%)
Nov 20, 2019	11.73	11.80	11.18	11.23	1,561,830	-0.50(-4.27%)
Nov 19, 2019	12.10	12.17	11.70	11.73	1,515,604	-0.37(-3.05%)
Nov 18, 2019	12.18	12.32	11.90	12.10	1,253,803	-0.08(-0.62%)
Nov 15, 2019	11.73	12.24	11.73	12.17	1,821,366	+0.52(+4.46%)
Nov 14, 2019	12.10	12.20	11.63	11.65	756,110	-0.29(-2.45%)
Nov 13, 2019	12.34	12.40	11.92	11.95	702,427	-0.48(-3.88%)
Nov 12, 2019	12.19	12.71	12.06	12.43	659,898	+0.15(+1.23%)
Nov 11, 2019	12.13	12.38	11.84	12.28	1,167,855	+0.03(+0.23%)
Nov 08, 2019	12.37	12.56	12.13	12.25	948,264	-0.36(-2.85%)
Nov 07, 2019	13.49	13.55	12.59	12.61	956,996	-0.70(-5.26%)
Nov 06, 2019	13.83	13.86	13.24	13.31	654,156	-0.57(-4.09%)
Nov 05, 2019	14.05	14.28	13.76	13.88	692,833	-0.01(-0.07%)
Nov 04, 2019	14.06	14.21	13.74	13.89	900,541	+0.02(+0.14%)
Nov 01, 2019	13.16	13.88	13.05	13.87	1,103,877	+0.84(+6.46%)
Oct 31, 2019	13.81	13.84	12.97	13.03	1,261,921	-0.86(-6.20%)
Oct 30, 2019	14.09	14.30	13.72	13.89	2,703,175	-0.30(-2.13%)
Oct 29, 2019	14.08	14.40	13.76	14.19	976,556	-0.36(-2.47%)
Oct 28, 2019	14.64	14.78	14.37	14.55	717,804	+0.03(+0.19%)
Oct 25, 2019	14.50	14.69	14.27	14.52	519,695	+0.08(+0.52%)
Oct 24, 2019	14.85	15.00	14.22	14.44	952,640	-0.39(-2.61%)
Oct 23, 2019	14.18	14.84	13.97	14.83	1,600,769	+0.61(+4.26%)
Oct 22, 2019	13.80	14.25	13.72	14.23	990,855	+0.51(+3.72%)
Oct 21, 2019	13.64	14.09	13.61	13.72	1,590,486	+0.19(+1.40%)
Oct 18, 2019	13.52	13.73	13.40	13.53	1,205,469	-0.01(-0.07%)
Oct 17, 2019	13.46	13.65	13.39	13.54	1,022,527	+0.24(+1.78%)
Oct 16, 2019	13.08	13.47	13.05	13.30	711,999	+0.17(+1.30%)
Oct 15, 2019	13.49	13.75	13.09	13.13	1,466,256	-0.35(-2.63%)
Oct 14, 2019	13.67	13.97	13.40	13.48	1,437,262	-0.33(-2.40%)
Oct 11, 2019	13.73	14.35	13.72	13.82	2,551,435	+0.28(+2.06%)
Oct 10, 2019	12.82	13.70	12.82	13.54	2,805,842	+1.09(+8.74%)
Oct 09, 2019	12.14	12.51	12.03	12.45	1,146,502	+0.44(+3.62%)
Oct 08, 2019	12.43	12.43	11.78	12.01	1,169,874	-0.53(-4.22%)
Oct 07, 2019	12.67	12.76	12.52	12.54	1,041,443	-0.09(-0.75%)
Oct 04, 2019	12.31	12.65	12.15	12.64	1,009,579	+0.36(+2.93%)
Oct 03, 2019	11.63	12.30	11.61	12.28	1,515,888	+0.67(+5.79%)
Oct 02, 2019	11.95	11.99	11.46	11.61	2,107,486	-0.49(-4.07%)
Oct 01, 2019	12.29	12.64	11.94	12.10	1,893,893	-0.19(-1.54%)
Sep 30, 2019	12.62	12.71	12.28	12.29	2,131,124	-0.26(-2.04%)
Sep 27, 2019	12.24	12.69	12.24	12.54	1,442,166	+0.18(+1.45%)
Sep 26, 2019	12.56	12.60	12.28	12.36	1,552,716	-0.20(-1.58%)
Sep 25, 2019	12.49	12.92	12.37	12.56	1,418,931	-0.03(-0.22%)
Sep 24, 2019	12.69	12.80	12.45	12.59	3,026,004	-0.15(-1.19%)
Sep 23, 2019	12.40	12.83	12.31	12.74	1,215,690	+0.31(+2.51%)
Sep 20, 2019	12.29	12.66	12.28	12.43	1,450,517	+0.28(+2.34%)
Sep 19, 2019	12.34	12.44	12.12	12.15	968,258	-0.14(-1.15%)
Sep 18, 2019	12.46	12.65	12.28	12.29	984,672	-0.16(-1.29%)
Sep 17, 2019	12.78	12.90	12.24	12.45	1,151,069	-0.37(-2.88%)
Sep 16, 2019	12.86	13.21	12.69	12.82	1,968,978	+0.39(+3.12%)
Sep 13, 2019	12.01	12.53	11.80	12.43	1,711,316	+0.48(+4.04%)
Sep 12, 2019	11.72	12.00	11.53	11.95	1,466,577	+0.07(+0.56%)
Sep 11, 2019	12.11	12.42	11.69	11.88	1,333,095	-0.04(-0.32%)
Sep 10, 2019	12.08	12.55	11.88	11.92	1,688,788	-0.14(-1.18%)
Sep 09, 2019	11.12	12.10	11.04	12.06	2,156,859	+1.05(+9.54%)
Sep 06, 2019	11.24	11.30	10.98	11.01	1,235,598	-0.20(-1.77%)
Sep 05, 2019	10.90	11.31	10.85	11.21	2,344,218	+0.44(+4.04%)
Sep 04, 2019	10.79	10.99	10.59	10.77	1,992,206	+0.17(+1.61%)
Sep 03, 2019	10.94	11.01	10.47	10.60	2,516,563	-0.47(-4.27%)
Aug 30, 2019	11.00	11.61	10.96	11.08	3,125,045	+0.19(+1.74%)
Aug 29, 2019	12.12	12.81	10.88	10.89	5,591,421	-1.81(-14.23%)
Aug 28, 2019	12.29	12.86	12.19	12.69	1,218,543	+0.50(+4.11%)
Aug 27, 2019	12.16	12.36	12.09	12.19	1,246,682	+0.09(+0.78%)
Aug 26, 2019	11.81	12.19	11.64	12.10	889,195	+0.44(+3.73%)
Aug 23, 2019	12.16	12.47	11.61	11.66	1,526,738	-0.70(-5.66%)
Aug 22, 2019	12.64	12.78	12.33	12.36	952,636	-0.28(-2.24%)
Aug 21, 2019	12.77	12.96	12.53	12.65	1,174,717	+0.09(+0.68%)
Aug 20, 2019	12.63	12.77	12.52	12.56	629,016	-0.14(-1.12%)
Aug 19, 2019	12.51	12.76	12.38	12.70	1,401,718	+0.40(+3.23%)
Aug 16, 2019	11.98	12.33	11.95	12.31	849,738	+0.37(+3.09%)
Aug 15, 2019	11.93	12.13	11.76	11.94	1,357,883	-0.03(-0.24%)
Aug 14, 2019	12.47	12.51	11.88	11.97	2,186,448	-0.82(-6.44%)
Aug 13, 2019	12.16	12.86	12.11	12.79	1,153,192	+0.56(+4.56%)
Aug 12, 2019	12.63	12.74	12.16	12.23	1,990,912	-0.44(-3.44%)
Aug 09, 2019	13.44	13.47	12.51	12.67	1,363,302	-0.66(-4.97%)
Aug 08, 2019	13.52	13.70	13.15	13.33	1,000,413	-0.16(-1.19%)
Aug 07, 2019	13.71	13.71	12.84	13.49	1,696,644	-0.43(-3.06%)
Aug 06, 2019	13.59	14.03	13.58	13.91	1,608,611	+0.42(+3.08%)
Aug 05, 2019	14.59	14.59	13.48	13.50	2,068,996	-1.34(-9.05%)
Aug 02, 2019	15.44	15.50	14.79	14.84	851,746	-0.60(-3.86%)
Aug 01, 2019	15.91	16.16	15.37	15.44	951,278	-0.59(-3.66%)
Jul 31, 2019	16.07	16.34	15.80	16.02	811,053	+0.02(+0.12%)
Jul 30, 2019	15.60	16.09	15.34	16.01	1,560,994	+0.34(+2.17%)
Jul 29, 2019	16.11	16.27	15.66	15.66	1,906,565	-0.43(-2.65%)
Jul 26, 2019	16.48	16.52	16.07	16.09	2,624,695	-0.44(-2.63%)
Jul 25, 2019	17.11	17.12	16.47	16.53	1,369,302	-0.54(-3.16%)
Jul 24, 2019	16.38	17.08	16.38	17.06	644,193	+0.61(+3.68%)
Jul 23, 2019	16.40	16.70	16.34	16.46	627,588	+0.06(+0.35%)
Jul 22, 2019	16.36	16.62	16.24	16.40	1,189,256	+0.03(+0.17%)
Jul 19, 2019	16.70	16.79	16.32	16.37	909,995	-0.44(-2.59%)
Jul 18, 2019	16.65	16.84	16.45	16.81	511,639	+0.08(+0.45%)
Jul 17, 2019	17.24	17.24	16.72	16.73	504,442	-0.47(-2.75%)
Jul 16, 2019	17.17	17.54	17.09	17.21	748,250	+0.02(+0.11%)
Jul 15, 2019	17.68	17.74	17.12	17.19	582,103	-0.38(-2.15%)
Jul 12, 2019	17.16	17.66	17.16	17.57	655,751	+0.39(+2.26%)
Jul 11, 2019	17.46	17.50	17.01	17.18	634,305	-0.27(-1.57%)
Jul 10, 2019	17.01	17.47	16.86	17.45	822,271	+0.54(+3.19%)
Jul 09, 2019	17.18	17.32	16.80	16.91	945,588	-0.29(-1.70%)
Jul 08, 2019	17.13	17.41	16.99	17.21	472,046	+0.07(+0.39%)
Jul 05, 2019	16.88	17.18	16.85	17.14	467,472	+0.20(+1.17%)
Jul 03, 2019	16.95	17.07	16.88	16.94	360,382	-0.01(-0.06%)
Jul 02, 2019	17.31	17.35	16.76	16.95	659,818	-0.52(-2.98%)
Jul 01, 2019	17.76	17.96	17.16	17.47	1,882,956	-0.01(-0.05%)
Jun 28, 2019	16.68	17.53	16.62	17.48	2,685,587	+0.82(+4.94%)
Jun 27, 2019	16.03	16.68	16.00	16.66	1,001,573	+0.58(+3.59%)
Jun 26, 2019	16.10	16.33	15.84	16.08	1,046,102	+0.12(+0.77%)
Jun 25, 2019	15.61	16.14	15.57	15.96	1,746,690	+0.33(+2.12%)
Jun 24, 2019	15.85	16.16	15.63	15.63	779,252	-0.13(-0.84%)
Jun 21, 2019	15.67	15.87	15.54	15.76	754,383	+0.09(+0.60%)
Jun 20, 2019	16.30	16.30	15.62	15.66	1,341,833	-0.32(-2.01%)
Jun 19, 2019	16.20	16.33	15.97	15.99	393,308	-0.27(-1.69%)
Jun 18, 2019	15.95	16.36	15.84	16.26	687,132	+0.44(+2.75%)
Jun 17, 2019	15.48	15.87	15.30	15.83	872,712	+0.21(+1.33%)
Jun 14, 2019	16.02	16.05	15.58	15.62	672,454	-0.41(-2.54%)
Jun 13, 2019	15.96	16.06	15.75	16.02	1,718,454	+0.39(+2.48%)
Jun 12, 2019	16.49	16.69	15.53	15.64	1,634,498	-0.98(-5.92%)
Jun 11, 2019	16.38	16.75	16.27	16.62	976,838	+0.43(+2.66%)
Jun 10, 2019	16.57	16.75	16.08	16.19	1,173,508	-0.32(-1.93%)
Jun 07, 2019	16.87	16.89	16.47	16.51	681,819	-0.33(-1.95%)
Jun 06, 2019	16.83	17.10	16.65	16.84	790,387	+0.03(+0.17%)
Jun 05, 2019	17.41	17.68	16.79	16.81	911,844	-0.59(-3.40%)
Jun 04, 2019	17.68	17.86	17.29	17.40	713,311	-0.08(-0.43%)
Jun 03, 2019	17.14	17.58	17.05	17.47	659,713	+0.41(+2.42%)
May 31, 2019	16.98	17.22	16.88	17.06	473,169	-0.25(-1.46%)
May 30, 2019	17.42	17.57	17.19	17.31	1,006,711	-0.17(-0.97%)
May 29, 2019	16.98	17.51	16.55	17.48	1,447,719	+0.23(+1.30%)
May 28, 2019	18.17	18.47	17.21	17.26	2,181,894	-0.80(-4.42%)
May 24, 2019	18.26	18.54	17.97	18.06	1,713,985	+0.04(+0.21%)
May 23, 2019	18.31	18.53	17.74	18.02	2,398,205	-0.73(-3.90%)
May 22, 2019	19.20	19.46	18.65	18.75	1,366,505	-0.44(-2.30%)
May 21, 2019	17.66	19.64	17.57	19.19	1,992,159	+1.30(+7.29%)
May 20, 2019	17.72	18.01	17.55	17.89	698,767	+0.09(+0.53%)
May 17, 2019	18.20	18.31	17.75	17.79	997,834	-0.42(-2.32%)
May 16, 2019	17.80	18.35	17.80	18.21	1,157,615	+0.50(+2.81%)
May 15, 2019	17.59	17.87	17.53	17.72	837,238	-0.05(-0.26%)
May 14, 2019	17.74	17.93	17.57	17.76	817,751	+0.11(+0.64%)
May 13, 2019	17.76	17.90	17.45	17.65	955,154	-0.29(-1.62%)
May 10, 2019	17.52	18.04	17.37	17.94	781,933	+0.42(+2.41%)
May 09, 2019	17.86	17.94	17.23	17.52	1,036,811	-0.49(-2.71%)
May 08, 2019	18.00	18.25	17.95	18.01	562,214	+0.07(+0.37%)
May 07, 2019	17.93	18.12	17.72	17.94	675,211	-0.26(-1.44%)
May 06, 2019	18.66	18.84	18.17	18.21	697,934	-0.89(-4.67%)
May 03, 2019	18.52	19.13	18.48	19.10	749,522	+0.76(+4.14%)
May 02, 2019	18.08	18.46	17.95	18.34	1,293,479	+0.28(+1.56%)
May 01, 2019	18.28	18.84	17.96	18.06	1,072,349	-0.27(-1.48%)
Apr 30, 2019	18.28	18.50	18.06	18.33	743,990	+0.25(+1.40%)
Apr 29, 2019	17.99	18.13	17.46	18.07	2,479,441	+0.00(+0.00%)
Apr 26, 2019	18.76	18.97	18.02	18.07	1,102,426	-0.72(-3.84%)
Apr 25, 2019	19.06	19.11	18.79	18.80	1,221,645	-0.32(-1.67%)
Apr 24, 2019	19.54	19.81	19.04	19.11	633,666	-0.49(-2.49%)
Apr 23, 2019	19.26	19.82	19.26	19.60	814,766	+0.37(+1.90%)
Apr 22, 2019	19.57	19.78	19.21	19.24	897,278	-0.15(-0.77%)
Apr 18, 2019	19.42	19.75	19.34	19.39	692,481	-0.02(-0.10%)
Apr 17, 2019	19.47	19.54	19.05	19.41	799,376	+0.14(+0.73%)
Apr 16, 2019	19.70	19.87	19.22	19.27	828,447	-0.37(-1.86%)
Apr 15, 2019	19.75	19.98	19.63	19.63	560,803	-0.16(-0.81%)
Apr 12, 2019	20.43	20.61	19.70	19.79	1,521,433	-0.36(-1.77%)
Apr 11, 2019	19.70	20.17	19.57	20.15	1,536,423	+0.38(+1.95%)
Apr 10, 2019	18.94	19.82	18.88	19.76	1,363,612	+0.84(+4.46%)
Apr 09, 2019	19.25	19.42	18.88	18.92	873,134	-0.41(-2.13%)
Apr 08, 2019	19.54	19.69	19.32	19.33	589,183	+0.00(+0.00%)
Apr 05, 2019	19.33	19.72	19.25	19.33	1,184,842	+0.04(+0.19%)
Apr 04, 2019	19.25	19.33	18.86	19.29	1,092,501	+0.05(+0.24%)
Apr 03, 2019	19.92	20.01	19.22	19.25	901,861	-0.53(-2.66%)
Apr 02, 2019	19.81	19.86	19.35	19.77	1,221,139	+0.04(+0.19%)
Apr 01, 2019	19.99	20.12	19.65	19.73	767,537	-0.05(-0.24%)
Mar 29, 2019	19.77	20.02	19.67	19.78	1,057,647	+0.20(+1.01%)
Mar 28, 2019	20.01	20.39	19.47	19.58	1,356,397	-0.55(-2.75%)
Mar 27, 2019	20.19	20.48	19.87	20.14	689,114	-0.16(-0.79%)
Mar 26, 2019	20.45	20.59	20.06	20.30	705,249	+0.23(+1.12%)
Mar 25, 2019	20.01	20.27	19.81	20.07	1,133,010	-0.06(-0.28%)
Mar 22, 2019	20.93	20.93	20.11	20.13	805,283	-0.95(-4.49%)
Mar 21, 2019	20.93	21.25	20.66	21.08	946,310	+0.13(+0.63%)
Mar 20, 2019	20.51	21.09	20.35	20.94	1,235,324	+0.39(+1.92%)
Mar 19, 2019	20.98	21.04	20.48	20.55	762,465	-0.23(-1.08%)
Mar 18, 2019	20.46	20.94	20.46	20.78	1,149,647	+0.32(+1.56%)
Mar 15, 2019	20.20	20.59	19.93	20.46	2,222,231	+0.22(+1.07%)
Mar 14, 2019	20.40	20.50	20.20	20.24	859,923	-0.14(-0.69%)
Mar 13, 2019	20.41	20.48	20.23	20.38	888,099	+0.04(+0.18%)
Mar 12, 2019	19.72	20.36	19.70	20.34	1,134,646	+0.74(+3.75%)
Mar 11, 2019	19.34	19.64	19.24	19.61	828,709	+0.42(+2.18%)
Mar 08, 2019	19.18	19.39	18.72	19.19	1,382,517	-0.24(-1.25%)
Mar 07, 2019	19.43	19.60	19.20	19.43	1,236,096	+0.05(+0.24%)
Mar 06, 2019	20.08	20.09	19.30	19.38	1,567,770	-0.71(-3.52%)
Mar 05, 2019	20.17	20.24	19.69	20.09	1,090,578	+0.02(+0.09%)
Mar 04, 2019	19.65	20.62	19.65	20.07	1,338,725	+0.59(+3.01%)
Mar 01, 2019	19.20	19.58	19.01	19.49	1,295,667	+0.26(+1.36%)
Feb 28, 2019	19.89	19.98	19.05	19.23	2,480,703	-0.68(-3.42%)
Feb 27, 2019	20.60	20.60	19.71	19.91	2,542,306	-0.36(-1.79%)
Feb 26, 2019	21.22	21.68	20.23	20.27	2,151,060	-0.21(-1.05%)
Feb 25, 2019	20.31	20.52	19.97	20.48	750,043	+0.20(+0.96%)
Feb 22, 2019	20.49	20.63	20.21	20.29	495,980	-0.07(-0.32%)
Feb 21, 2019	20.33	20.58	20.23	20.35	535,302	-0.07(-0.37%)
Feb 20, 2019	20.97	21.06	20.21	20.43	1,283,976	-0.57(-2.71%)
Feb 19, 2019	20.89	21.36	20.89	21.00	456,963	-0.03(-0.13%)
Feb 15, 2019	21.14	21.37	20.95	21.02	1,049,180	+0.01(+0.04%)
Feb 14, 2019	21.00	21.33	20.85	21.01	699,645	-0.20(-0.92%)
Feb 13, 2019	20.87	21.41	20.77	21.21	866,617	+0.34(+1.61%)
Feb 12, 2019	20.40	21.04	20.26	20.87	1,005,476	+0.73(+3.61%)
Feb 11, 2019	20.06	20.24	19.91	20.15	530,359	+0.04(+0.18%)
Feb 08, 2019	20.17	20.74	19.78	20.11	538,385	-0.08(-0.41%)
Feb 07, 2019	20.53	20.66	20.02	20.19	864,629	-0.51(-2.47%)
Feb 06, 2019	20.30	20.72	20.11	20.71	893,147	+0.28(+1.37%)
Feb 05, 2019	20.73	21.03	20.38	20.43	729,917	-0.33(-1.57%)
Feb 04, 2019	20.87	21.09	20.69	20.75	490,237	-0.16(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.