Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		37.91	37.91	37.91	0	+1.35(+3.69%)
Mar 28, 2018	36.89	37.24	36.31	36.56	1,076,702	-0.16(-0.43%)
Mar 27, 2018	37.38	37.53	36.47	36.72	1,797,660	-0.61(-1.63%)
Mar 26, 2018	37.31	37.43	36.71	37.33	1,565,180	+0.65(+1.78%)
Mar 23, 2018	37.79	38.03	36.55	36.68	1,078,214	-1.01(-2.68%)
Mar 22, 2018	38.64	38.94	37.63	37.69	1,674,874	-1.44(-3.67%)
Mar 21, 2018	38.43	39.41	38.23	39.12	1,504,405	+0.71(+1.86%)
Mar 20, 2018	38.50	38.91	38.36	38.41	972,652	+0.14(+0.36%)
Mar 19, 2018	38.58	38.72	37.71	38.27	1,081,120	-0.52(-1.35%)
Mar 16, 2018	38.15	38.96	38.07	38.79	1,206,826	+0.60(+1.57%)
Mar 15, 2018	38.58	38.73	38.11	38.19	1,153,141	-0.36(-0.93%)
Mar 14, 2018	39.25	39.47	38.47	38.55	714,259	-0.30(-0.76%)
Mar 13, 2018	39.32	39.75	38.72	38.85	1,450,639	-0.49(-1.24%)
Mar 12, 2018	39.78	40.20	39.22	39.33	1,214,318	-0.37(-0.92%)
Mar 09, 2018	39.12	39.86	38.83	39.70	1,658,160	+0.94(+2.43%)
Mar 08, 2018	38.67	38.87	38.26	38.76	1,427,296	+0.11(+0.29%)
Mar 07, 2018		38.69		38.65	1,788,553	+0.21(+0.54%)
Mar 06, 2018	37.93	38.62	37.93	38.44	1,773,295	+0.60(+1.59%)
Mar 05, 2018	36.82	37.99	36.74	37.83	2,294,791	+1.00(+2.72%)
Mar 02, 2018	35.71	37.02	35.47	36.83	2,116,269	+0.95(+2.65%)
Mar 01, 2018	36.92	37.01	35.80	35.88	1,933,983	-1.00(-2.72%)
Feb 28, 2018	38.40	38.48	36.87	36.89	1,630,209	-1.41(-3.68%)
Feb 27, 2018	39.16	39.38	38.29	38.30	1,425,496	-0.83(-2.11%)
Feb 26, 2018	38.78	39.57	38.56	39.12	2,354,290	+0.57(+1.49%)
Feb 23, 2018	38.23	38.59	37.83	38.55	917,560	+0.59(+1.56%)
Feb 22, 2018			37.89	37.96	1,363,087	-0.17(-0.46%)
Feb 21, 2018	37.84	39.11	37.84	38.13	2,365,324	+0.07(+0.18%)
Feb 20, 2018	38.32	40.15	37.80	38.06	2,657,196	-0.30(-0.79%)
Feb 16, 2018		38.37	38.37	38.37	0	+1.03(+2.75%)
Feb 15, 2018	36.92	37.58	36.50	37.34	2,432,660	+0.59(+1.61%)
Feb 14, 2018	35.56	36.94	35.32	36.75	1,625,874	+0.96(+2.68%)
Feb 13, 2018		36.01		35.79	1,378,463	-0.29(-0.80%)
Feb 12, 2018	35.35	36.38	35.21	36.08	1,624,676	+0.92(+2.63%)
Feb 09, 2018	35.93	36.33	33.78	35.15	2,965,380	-0.40(-1.13%)
Feb 08, 2018	36.14	36.42	35.39	35.55	2,145,289	-0.64(-1.76%)
Feb 07, 2018	36.46	36.62	36.17	36.19	2,091,030	-0.24(-0.67%)
Feb 06, 2018	35.82	37.31	35.54	36.43	2,923,979	-0.79(-2.13%)
Feb 05, 2018	38.55	39.05	36.86	37.23	1,063,764	-1.59(-4.11%)
Feb 02, 2018	39.37	39.42	38.75	38.82	1,403,806	-0.89(-2.24%)
Feb 01, 2018	39.19	39.87	39.14	39.71	1,299,912	+0.24(+0.60%)
Jan 31, 2018	39.72	40.20	39.17	39.47	1,177,436	+0.10(+0.24%)
Jan 30, 2018	39.11	39.53	39.11	39.38	1,315,226	-0.14(-0.35%)
Jan 29, 2018	39.51	39.77	39.30	39.52	1,161,735	-0.18(-0.46%)
Jan 26, 2018	39.27	39.70	39.22	39.70	971,541	+0.48(+1.22%)
Jan 25, 2018	39.73	39.88	38.83	39.22	1,735,783	-0.27(-0.68%)
Jan 24, 2018	38.60	39.69	38.60	39.49	2,266,955	+1.11(+2.88%)
Jan 23, 2018	38.00	38.42	37.36	38.38	2,862,847	+0.26(+0.69%)
Jan 22, 2018	38.00	38.18	37.73	38.12	1,253,399	+0.05(+0.14%)
Jan 19, 2018	38.71	38.79	37.96	38.07	1,709,763	-0.54(-1.40%)
Jan 18, 2018	37.71	38.80	37.63	38.61	1,893,802	+0.83(+2.19%)
Jan 17, 2018	39.45	39.53	37.64	37.78	1,928,713	-1.45(-3.71%)
Jan 16, 2018	38.80	39.49	38.50	39.24	2,025,942	+0.91(+2.39%)
Jan 12, 2018		38.32	38.32	38.32	0	+0.46(+1.22%)
Jan 11, 2018	37.20	38.21	37.10	37.86	1,371,888	+0.87(+2.35%)
Jan 10, 2018			36.77	36.99	1,276,398	-0.72(-1.92%)
Jan 09, 2018	38.10	38.13	37.57	37.71	1,015,879	-0.37(-0.96%)
Jan 08, 2018	37.86	38.22	37.76	38.08	1,064,908	+0.28(+0.74%)
Jan 05, 2018	38.05	38.06	37.58	37.80	1,046,070	-0.02(-0.05%)
Jan 04, 2018	36.89	37.98	36.89	37.82	1,378,233	+1.08(+2.94%)
Jan 03, 2018	36.80	36.99	36.54	36.74	829,428	-0.11(-0.31%)
Jan 02, 2018	36.81	37.10	36.66	36.85	813,158	+0.32(+0.88%)
Dec 29, 2017		36.53	36.53	36.53	0	+0.15(+0.41%)
Dec 28, 2017	36.40	36.50	36.02	36.38	567,009	+0.14(+0.38%)
Dec 27, 2017	36.22	36.30	35.96	36.24	529,405	+0.03(+0.07%)
Dec 26, 2017	35.99	36.46	35.90	36.22	547,568	+0.33(+0.92%)
Dec 22, 2017	36.11	36.17	35.84	35.89	595,972	-0.17(-0.48%)
Dec 21, 2017	35.80	36.24	35.53	36.06	827,602	+0.40(+1.12%)
Dec 20, 2017	35.97	36.04	35.45	35.66	1,623,849	-0.03(-0.10%)
Dec 19, 2017	35.87	35.94	35.51	35.70	1,433,654	-0.12(-0.34%)
Dec 18, 2017	35.98	36.36	35.79	35.82	1,279,114	+0.14(+0.39%)
Dec 15, 2017	35.16	36.11	35.06	35.68	2,131,522	+0.82(+2.36%)
Dec 14, 2017	35.65	35.75	34.85	34.86	1,096,872	-0.71(-2.00%)
Dec 13, 2017	35.73	35.85	35.40	35.57	1,281,340	-0.20(-0.56%)
Dec 12, 2017	35.77	36.35	35.75	35.77	1,138,738	-0.29(-0.82%)
Dec 11, 2017	36.07	36.78	35.90	36.06	1,785,335	-0.47(-1.28%)
Dec 08, 2017	36.53	37.06	36.25	36.53	1,430,662	-0.45(-1.22%)
Dec 07, 2017	36.26	37.34	36.10	36.98	1,137,539	+0.73(+2.01%)
Dec 06, 2017	36.35	36.84	36.20	36.25	896,658	-0.20(-0.55%)
Dec 05, 2017	37.26	37.26	36.42	36.45	1,231,493	-0.69(-1.84%)
Dec 04, 2017	37.23	38.04	37.10	37.14	2,648,060	+0.38(+1.04%)
Dec 01, 2017	36.98	37.13	36.21	36.75	1,825,599	-0.16(-0.45%)
Nov 30, 2017	36.20	37.15	36.20	36.92	1,747,429	+0.93(+2.58%)
Nov 29, 2017	35.63	36.06	35.55	35.99	1,817,988	+0.34(+0.95%)
Nov 28, 2017	34.61	35.70	34.59	35.65	1,951,929	+1.08(+3.11%)
Nov 27, 2017	33.85	34.63	33.85	34.58	1,029,336	+0.70(+2.07%)
Nov 24, 2017	34.29	34.39	33.87	33.88	365,453	-0.36(-1.06%)
Nov 22, 2017	33.83	34.57	33.83	34.24	1,420,496	+0.43(+1.28%)
Nov 21, 2017	33.90	34.02	33.81	33.81	1,486,012	+0.04(+0.13%)
Nov 20, 2017	33.97	33.98	33.64	33.76	1,787,955	-0.23(-0.69%)
Nov 17, 2017	33.83	34.40	33.61	34.00	1,080,071	+0.11(+0.33%)
Nov 16, 2017	33.62	34.01	33.52	33.88	1,705,244	+0.39(+1.16%)
Nov 15, 2017	33.62	33.79	33.35	33.49	2,690,274	-0.39(-1.15%)
Nov 14, 2017	33.89	34.08	33.47	33.88	2,040,224	-0.25(-0.74%)
Nov 13, 2017	33.69	34.28	33.43	34.14	1,827,863	+0.21(+0.61%)
Nov 10, 2017	33.52	33.95	33.40	33.93	1,384,656	+0.11(+0.33%)
Nov 09, 2017	33.39	33.96	33.28	33.82	1,318,721	+0.08(+0.23%)
Nov 08, 2017	34.18	34.18	33.64	33.74	1,971,044	-0.55(-1.59%)
Nov 07, 2017	34.75	34.83	33.84	34.28	1,822,698	-0.41(-1.17%)
Nov 06, 2017	33.83	34.88	33.73	34.69	2,674,540	+0.66(+1.94%)
Nov 03, 2017	33.42	34.47	32.70	34.03	5,493,095	+0.10(+0.28%)
Nov 02, 2017	37.65	37.65	32.88	33.94	8,367,645	-4.21(-11.03%)
Nov 01, 2017	38.53	38.87	38.06	38.14	2,619,167	-0.07(-0.18%)
Oct 31, 2017	38.12	38.35	37.98	38.21	2,699,330	+0.16(+0.43%)
Oct 30, 2017	38.25	38.49	38.05	38.05	1,138,095	-0.33(-0.86%)
Oct 27, 2017	38.75	38.79	38.18	38.38	1,378,434	-0.42(-1.07%)
Oct 26, 2017	38.82	38.95	38.56	38.79	1,001,758	+0.27(+0.70%)
Oct 25, 2017	38.75	38.84	38.11	38.52	1,264,964	-0.36(-0.91%)
Oct 24, 2017	38.97	39.16	38.63	38.88	1,286,412	+0.20(+0.52%)
Oct 23, 2017	39.35	39.35	38.61	38.68	1,226,111	-0.67(-1.70%)
Oct 20, 2017	38.75	39.35	38.75	39.35	1,143,119	+0.77(+2.00%)
Oct 19, 2017	38.42	38.86	38.30	38.58	856,925	-0.11(-0.29%)
Oct 18, 2017	38.64	38.87	38.52	38.69	1,349,626	+0.03(+0.09%)
Oct 17, 2017	38.59	38.79	38.47	38.65	1,065,373	-0.05(-0.13%)
Oct 16, 2017	38.71	38.84	38.44	38.71	1,742,115	+0.23(+0.59%)
Oct 13, 2017	38.58	38.75	38.38	38.48	1,224,527	+0.27(+0.70%)
Oct 12, 2017	37.67	38.28	37.65	38.21	2,046,319	+0.30(+0.80%)
Oct 11, 2017	37.73	37.92	37.35	37.91	978,404	+0.16(+0.41%)
Oct 10, 2017	37.64	37.83	37.54	37.75	1,142,293	+0.29(+0.76%)
Oct 09, 2017	37.50	37.56	37.33	37.47	967,067	-0.10(-0.25%)
Oct 06, 2017	37.34	37.58	37.26	37.56	1,527,033	+0.10(+0.25%)
Oct 05, 2017	37.36	37.65	37.23	37.47	1,784,421	+0.13(+0.35%)
Oct 04, 2017	37.11	37.80	37.07	37.34	2,140,048	+0.33(+0.89%)
Oct 03, 2017	36.52	37.02	36.35	37.01	1,786,435	+0.52(+1.43%)
Oct 02, 2017	36.87	36.96	36.23	36.49	2,317,504	-0.44(-1.20%)
Sep 29, 2017	36.88	37.08	36.57	36.93	1,184,227	+0.08(+0.21%)
Sep 28, 2017	37.42	37.66	36.60	36.85	1,618,015	-0.65(-1.73%)
Sep 27, 2017	37.76	37.85	36.95	37.50	1,399,525	-0.10(-0.28%)
Sep 26, 2017	37.37	37.73	37.17	37.60	1,309,693	+0.29(+0.79%)
Sep 25, 2017	36.81	37.37	36.81	37.31	1,672,267	+0.35(+0.94%)
Sep 22, 2017	36.49	37.00	36.17	36.96	1,110,165	+0.38(+1.04%)
Sep 21, 2017	36.75	36.83	36.43	36.58	789,091	-0.16(-0.45%)
Sep 20, 2017	36.33	36.84	36.24	36.75	1,607,097	+0.52(+1.43%)
Sep 19, 2017	35.77	36.29	35.65	36.23	1,033,000	+0.49(+1.38%)
Sep 18, 2017	35.85	36.05	35.65	35.74	1,114,237	+0.01(+0.02%)
Sep 15, 2017	35.64	35.80	35.30	35.73	1,562,837	+0.03(+0.07%)
Sep 14, 2017	35.30	35.77	35.13	35.70	1,053,233	+0.39(+1.10%)
Sep 13, 2017	34.92	35.37	34.85	35.31	1,710,342	+0.40(+1.14%)
Sep 12, 2017	34.86	35.24	34.77	34.92	1,307,533	+0.20(+0.57%)
Sep 11, 2017	34.37	34.94	34.28	34.72	1,229,694	+0.64(+1.87%)
Sep 08, 2017	34.39	34.48	33.66	34.08	1,786,802	-0.37(-1.08%)
Sep 07, 2017	34.55	34.55	33.98	34.45	1,289,942	-0.04(-0.13%)
Sep 06, 2017	34.42	34.82	34.27	34.49	2,357,706	+0.35(+1.04%)
Sep 05, 2017	34.22	34.37	33.92	34.14	2,508,345	+0.01(+0.03%)
Sep 01, 2017	34.01	34.44	33.91	34.13	1,497,619	+0.22(+0.66%)
Aug 31, 2017	33.83	34.01	33.44	33.91	1,096,916	+0.27(+0.80%)
Aug 30, 2017	33.34	33.66	32.96	33.64	950,418	+0.27(+0.80%)
Aug 29, 2017	32.84	33.42	32.82	33.37	952,786	+0.22(+0.68%)
Aug 28, 2017	33.18	33.41	32.68	33.15	1,084,779	-0.01(-0.03%)
Aug 25, 2017	33.19	33.45	32.91	33.16	1,045,406	+0.33(+1.00%)
Aug 24, 2017	33.32	33.43	32.72	32.83	857,862	-0.44(-1.32%)
Aug 23, 2017	33.21	33.52	33.16	33.27	1,151,733	-0.16(-0.49%)
Aug 22, 2017	32.61	33.48	32.58	33.43	1,632,699	+0.99(+3.06%)
Aug 21, 2017	32.85	32.85	32.38	32.44	1,107,766	-0.47(-1.42%)
Aug 18, 2017	33.05	33.27	32.90	32.91	1,601,699	-0.23(-0.70%)
Aug 17, 2017	33.83	33.98	33.13	33.14	934,347	-0.89(-2.61%)
Aug 16, 2017	34.16	34.51	33.98	34.03	1,331,500	-0.02(-0.05%)
Aug 15, 2017	34.28	34.50	33.91	34.04	2,619,758	-0.03(-0.10%)
Aug 14, 2017	33.86	34.12	33.65	34.08	1,646,426	+0.56(+1.67%)
Aug 11, 2017	33.03	33.59	33.03	33.52	1,210,735	+0.16(+0.49%)
Aug 10, 2017	33.56	33.79	33.17	33.35	2,393,754	-0.41(-1.23%)
Aug 09, 2017	34.26	34.39	33.62	33.77	1,659,771	-0.62(-1.81%)
Aug 08, 2017	34.90	35.11	34.36	34.39	1,460,272	-0.61(-1.75%)
Aug 07, 2017	35.49	35.54	34.87	35.00	2,366,819	-0.55(-1.55%)
Aug 04, 2017	35.66	35.86	35.31	35.55	1,391,166	-0.03(-0.07%)
Aug 03, 2017	36.10	36.19	35.43	35.58	2,351,961	-0.60(-1.67%)
Aug 02, 2017	35.71	36.31	35.60	36.19	1,835,704	+0.28(+0.79%)
Aug 01, 2017	35.50	35.95	35.47	35.90	2,730,049	+0.40(+1.12%)
Jul 31, 2017	35.66	36.38	35.36	35.50	3,591,550	-0.15(-0.41%)
Jul 28, 2017	35.43	36.35	34.74	35.65	7,936,100	-4.37(-10.91%)
Jul 27, 2017	40.20	40.29	39.46	40.02	1,769,445	-0.24(-0.60%)
Jul 26, 2017	40.89	40.99	40.16	40.26	1,443,441	-0.53(-1.29%)
Jul 25, 2017	40.36	41.08	40.18	40.79	1,374,753	+0.87(+2.18%)
Jul 24, 2017	39.91	40.01	39.55	39.91	992,835	+0.01(+0.02%)
Jul 21, 2017	40.00	40.01	39.59	39.91	553,220	-0.31(-0.77%)
Jul 20, 2017	40.27	40.46	39.85	40.22	1,042,519	+0.04(+0.11%)
Jul 19, 2017	39.84	40.19	39.73	40.17	897,124	+0.36(+0.91%)
Jul 18, 2017	39.54	39.98	39.46	39.81	1,069,308	+0.19(+0.48%)
Jul 17, 2017	40.02	40.27	39.59	39.62	1,403,894	-0.23(-0.58%)
Jul 14, 2017	39.66	40.14	39.61	39.85	1,380,911	+0.34(+0.85%)
Jul 13, 2017	39.91	39.96	39.15	39.52	1,614,926	-0.41(-1.04%)
Jul 12, 2017	39.92	40.26	39.66	39.93	950,493	+0.43(+1.09%)
Jul 11, 2017	39.49	39.63	38.97	39.50	1,308,512	-0.54(-1.34%)
Jul 10, 2017	39.89	40.54	39.73	40.03	1,170,410	+0.06(+0.15%)
Jul 07, 2017	39.99	40.58	39.73	39.97	1,426,613	-0.01(-0.02%)
Jul 06, 2017	40.36	40.96	39.86	39.98	2,188,820	-0.35(-0.86%)
Jul 05, 2017	40.49	40.67	39.89	40.33	1,643,907	-0.19(-0.47%)
Jul 03, 2017	40.44	40.86	40.19	40.52	456,067	+0.44(+1.10%)
Jun 30, 2017	39.76	40.35	39.53	40.08	1,174,774	+0.62(+1.58%)
Jun 29, 2017	39.47	39.79	39.03	39.46	1,064,575	+0.06(+0.15%)
Jun 28, 2017	39.42	39.74	39.23	39.40	918,767	+0.28(+0.73%)
Jun 27, 2017	39.30	39.53	38.99	39.11	1,308,059	-0.16(-0.42%)
Jun 26, 2017	38.73	39.51	38.65	39.28	1,747,845	+0.89(+2.32%)
Jun 23, 2017	38.20	38.75	38.20	38.39	3,165,958	+0.19(+0.50%)
Jun 22, 2017	38.09	38.38	37.64	38.20	2,744,710	+0.18(+0.48%)
Jun 21, 2017	39.57	39.60	37.93	38.02	1,525,262	-1.53(-3.86%)
Jun 20, 2017	40.39	40.54	39.26	39.54	1,416,069	-1.32(-3.22%)
Jun 19, 2017	41.00	41.22	40.51	40.86	1,024,232	+0.07(+0.17%)
Jun 16, 2017	40.88	41.31	40.66	40.79	1,486,460	+0.00(+0.00%)
Jun 15, 2017	40.45	41.18	40.45	40.79	836,692	-0.02(-0.04%)
Jun 14, 2017	41.91	41.91	40.45	40.81	1,383,324	-1.07(-2.55%)
Jun 13, 2017	41.81	42.06	41.51	41.87	824,312	+0.04(+0.10%)
Jun 12, 2017	40.85	42.25	40.83	41.83	1,723,694	+1.17(+2.88%)
Jun 09, 2017	40.19	40.77	40.06	40.66	2,021,428	+0.53(+1.33%)
Jun 08, 2017		40.31	39.42	40.13	1,717,930	+0.34(+0.86%)
Jun 07, 2017	40.92	41.15	39.47	39.78	1,522,308	-1.09(-2.67%)
Jun 06, 2017	41.50	41.50	40.67	40.88	1,802,479	-0.87(-2.08%)
Jun 05, 2017	41.61	41.97	41.54	41.74	1,045,341	-0.03(-0.06%)
Jun 02, 2017	42.35	42.41	41.64	41.77	1,710,838	-0.61(-1.44%)
Jun 01, 2017	41.91	42.58	41.55	42.38	1,394,315	+0.69(+1.65%)
May 31, 2017	41.49	41.71	41.03	41.69	1,322,683	+0.17(+0.41%)
May 30, 2017	41.14	41.73	40.82	41.52	869,250	+0.17(+0.42%)
May 26, 2017	41.14	41.44	40.84	41.35	1,418,819	+0.18(+0.44%)
May 25, 2017	42.23	42.34	41.12	41.17	1,892,648	-0.95(-2.27%)
May 24, 2017	42.48	42.78	42.03	42.12	1,363,191	-0.40(-0.95%)
May 23, 2017	42.32	42.53	41.90	42.53	842,328	+0.31(+0.73%)
May 22, 2017	43.35	43.35	42.12	42.22	1,219,492	+0.00(+0.00%)
May 19, 2017	42.07	42.79	41.54	42.22	1,947,825	+0.47(+1.13%)
May 18, 2017	41.46	41.98	40.87	41.74	1,280,254	+0.19(+0.46%)
May 17, 2017	42.62	42.16	41.52	41.55	1,287,398	-1.07(-2.50%)
May 16, 2017	42.98	43.10	42.16	42.62	1,033,457	-0.09(-0.20%)
May 15, 2017	42.59	42.97	42.46	42.71	1,678,940	+0.54(+1.28%)
May 12, 2017	42.12	42.25	41.95	42.16	873,437	-0.10(-0.24%)
May 11, 2017	42.65	42.81	41.92	42.27	679,344	-0.51(-1.19%)
May 10, 2017	42.25	42.78	42.09	42.78	1,121,824	+0.53(+1.26%)
May 09, 2017	42.70	43.03	42.10	42.24	1,125,073	-0.41(-0.97%)
May 08, 2017	42.89	43.06	42.36	42.65	1,159,185	-0.31(-0.72%)
May 05, 2017	41.95	42.99	41.79	42.96	1,416,644	+1.16(+2.78%)
May 04, 2017	43.16	43.42	41.55	41.80	2,693,673	-1.37(-3.17%)
May 03, 2017	42.90	43.39	42.49	43.17	1,606,206	+0.21(+0.50%)
May 02, 2017	42.91	44.63	42.61	42.96	4,042,425	+0.28(+0.64%)
May 01, 2017	43.89	43.89	42.55	42.68	2,647,554	-1.05(-2.40%)
Apr 28, 2017	43.57	44.13	43.42	43.73	2,580,310	+0.08(+0.18%)
Apr 27, 2017	43.92	44.21	43.59	43.65	1,155,367	-0.31(-0.70%)
Apr 26, 2017	43.44	44.37	43.44	43.96	1,882,533	+0.46(+1.07%)
Apr 25, 2017	42.84	43.64	42.84	43.50	1,543,291	+1.07(+2.53%)
Apr 24, 2017	42.55	42.83	42.14	42.42	970,642	+0.59(+1.42%)
Apr 21, 2017	42.40	42.42	41.73	41.83	1,264,129	-0.44(-1.04%)
Apr 20, 2017	41.69	42.49	41.67	42.27	1,093,730	+0.94(+2.27%)
Apr 19, 2017	41.57	42.36	41.20	41.33	1,784,902	+0.33(+0.80%)
Apr 18, 2017	40.81	41.16	40.71	41.00	1,175,909	-0.21(-0.50%)
Apr 17, 2017	40.69	41.23	40.42	41.21	1,354,984	+0.81(+2.00%)
Apr 13, 2017	40.94	41.16	40.33	40.40	1,120,023	-0.62(-1.51%)
Apr 12, 2017	41.73	41.90	40.91	41.02	1,598,318	-1.24(-2.93%)
Apr 11, 2017	42.29	42.36	41.76	42.26	1,100,560	-0.03(-0.08%)
Apr 10, 2017	41.98	42.48	41.69	42.29	1,205,660	+0.48(+1.15%)
Apr 07, 2017	41.80	42.19	41.51	41.81	1,180,554	-0.13(-0.31%)
Apr 06, 2017	41.11	42.15	40.97	41.94	1,710,784	+0.95(+2.31%)
Apr 05, 2017	41.49	42.22	40.97	41.00	1,290,445	-0.12(-0.29%)
Apr 04, 2017	41.42	41.45	40.99	41.12	1,730,995	-0.27(-0.66%)