Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.22	40.61	40.06	40.18	861,353	+0.36(+0.89%)
Mar 28, 2019	39.29	40.00	39.22	39.83	741,400	+0.59(+1.50%)
Mar 27, 2019	39.24	39.50	38.92	39.24	1,347,380	+0.08(+0.20%)
Mar 26, 2019	39.19	39.53	38.90	39.16	723,335	+0.52(+1.35%)
Mar 25, 2019	38.42	38.97	38.27	38.64	690,256	+0.07(+0.18%)
Mar 22, 2019	40.38	40.64	38.49	38.57	994,803	-2.03(-5.00%)
Mar 21, 2019	39.84	40.72	39.72	40.60	713,190	+0.59(+1.46%)
Mar 20, 2019	40.00	40.29	39.50	40.01	704,938	-0.02(-0.04%)
Mar 19, 2019	40.43	40.69	39.87	40.03	745,533	-0.03(-0.07%)
Mar 18, 2019	39.29	40.11	39.29	40.06	1,063,163	+0.81(+2.06%)
Mar 15, 2019	39.39	39.62	39.20	39.25	1,220,208	-0.18(-0.45%)
Mar 14, 2019	39.57	39.76	39.35	39.43	736,462	-0.25(-0.63%)
Mar 13, 2019	39.77	39.91	39.44	39.68	943,422	+0.20(+0.49%)
Mar 12, 2019	39.13	39.69	39.13	39.48	1,465,223	+0.46(+1.18%)
Mar 11, 2019	38.10	39.09	37.98	39.02	1,782,328	+0.95(+2.49%)
Mar 08, 2019	37.52	38.15	37.37	38.07	2,243,554	-0.12(-0.30%)
Mar 07, 2019	38.18	38.44	37.51	38.19	1,490,334	+0.00(+0.00%)
Mar 06, 2019	38.74	38.96	38.18	38.19	1,217,759	-0.62(-1.60%)
Mar 05, 2019	39.21	39.31	38.65	38.81	1,435,287	-0.42(-1.06%)
Mar 04, 2019	39.89	40.29	38.82	39.22	1,850,372	-0.66(-1.67%)
Mar 01, 2019	39.70	40.02	39.29	39.89	1,147,668	+0.52(+1.33%)
Feb 28, 2019	40.22	40.48	39.32	39.37	1,733,078	-0.94(-2.33%)
Feb 27, 2019	40.35	40.64	39.94	40.30	1,637,745	-0.17(-0.42%)
Feb 26, 2019	40.83	41.07	40.45	40.47	1,314,868	-0.61(-1.49%)
Feb 25, 2019	41.60	41.71	41.05	41.08	1,013,937	-0.19(-0.45%)
Feb 22, 2019	41.27	41.63	40.89	41.27	1,557,187	+0.18(+0.43%)
Feb 21, 2019	39.11	41.83	39.07	41.09	3,388,131	-1.23(-2.91%)
Feb 20, 2019	41.95	43.06	41.92	42.33	2,607,946	+0.46(+1.10%)
Feb 19, 2019	42.07	42.44	41.78	41.86	1,881,484	-0.49(-1.15%)
Feb 15, 2019	41.55	42.39	41.46	42.35	999,429	+1.28(+3.11%)
Feb 14, 2019	40.93	41.45	40.82	41.08	1,089,206	-0.13(-0.32%)
Feb 13, 2019	40.86	41.34	40.78	41.21	1,044,125	+0.64(+1.57%)
Feb 12, 2019	39.78	40.72	39.78	40.57	1,150,088	+1.14(+2.90%)
Feb 11, 2019	38.95	39.51	38.69	39.43	1,044,822	+0.62(+1.60%)
Feb 08, 2019	38.63	39.11	38.05	38.81	958,928	+0.02(+0.05%)
Feb 07, 2019	39.36	39.69	38.31	38.79	772,954	-1.09(-2.73%)
Feb 06, 2019	39.41	40.05	39.41	39.88	913,715	+0.25(+0.63%)
Feb 05, 2019	39.30	39.64	38.90	39.63	838,958	+0.24(+0.61%)
Feb 04, 2019	38.84	39.44	38.69	39.39	853,363	+0.43(+1.09%)
Feb 01, 2019	39.03	39.50	38.50	38.97	1,037,560	-0.07(-0.18%)
Jan 31, 2019	38.69	39.14	37.90	39.04	1,494,488	+0.36(+0.94%)
Jan 30, 2019	38.43	38.96	37.82	38.67	529,703	+0.66(+1.75%)
Jan 29, 2019	37.40	38.33	37.40	38.01	629,306	+0.80(+2.14%)
Jan 28, 2019	37.26	37.29	36.68	37.21	715,842	-0.69(-1.82%)
Jan 25, 2019	37.45	37.92	37.30	37.90	925,084	+0.93(+2.52%)
Jan 24, 2019	36.74	37.34	36.53	36.97	929,016	+0.27(+0.72%)
Jan 23, 2019	37.25	37.57	36.35	36.71	850,997	-0.40(-1.07%)
Jan 22, 2019	38.04	38.15	36.71	37.10	1,145,436	-1.10(-2.88%)
Jan 18, 2019	37.60	38.39	37.56	38.20	943,134	+0.86(+2.30%)
Jan 17, 2019	36.58	37.59	36.49	37.34	708,278	+0.51(+1.40%)
Jan 16, 2019	36.69	37.21	36.63	36.83	805,753	+0.10(+0.27%)
Jan 15, 2019	36.73	36.79	36.25	36.73	794,023	-0.02(-0.05%)
Jan 14, 2019	36.37	36.91	36.20	36.75	743,271	-0.08(-0.22%)
Jan 11, 2019	36.42	36.87	35.94	36.83	687,157	-0.07(-0.19%)
Jan 10, 2019	35.82	36.92	35.47	36.90	881,687	+0.71(+1.96%)
Jan 09, 2019	35.81	36.72	35.56	36.19	1,358,478	+0.74(+2.08%)
Jan 08, 2019	35.19	35.75	34.82	35.46	1,249,294	+0.84(+2.43%)
Jan 07, 2019	33.90	35.12	33.52	34.61	1,438,536	+0.72(+2.12%)
Jan 04, 2019	32.79	33.95	32.79	33.90	1,316,214	+1.60(+4.97%)
Jan 03, 2019	33.46	33.71	32.04	32.29	1,752,932	-1.39(-4.13%)
Jan 02, 2019	32.85	33.83	32.25	33.68	1,355,429	+0.15(+0.45%)
Dec 31, 2018	33.44	33.72	33.00	33.53	921,999	+0.33(+0.98%)
Dec 28, 2018	33.60	33.77	32.89	33.21	1,377,104	-0.25(-0.74%)
Dec 27, 2018	32.55	33.45	31.99	33.45	1,525,960	-0.26(-0.76%)
Dec 26, 2018	32.00	33.72	31.66	33.71	1,363,329	+2.06(+6.49%)
Dec 24, 2018	32.63	32.91	31.65	31.65	488,324	-1.37(-4.14%)
Dec 21, 2018	33.67	34.30	32.87	33.02	2,723,028	-0.65(-1.94%)
Dec 20, 2018	34.10	34.71	32.95	33.67	2,222,174	-0.78(-2.25%)
Dec 19, 2018	35.01	35.84	33.95	34.45	2,209,812	-0.49(-1.39%)
Dec 18, 2018	35.73	35.85	34.73	34.94	2,259,846	-1.00(-2.77%)
Dec 17, 2018	36.93	37.48	35.60	35.93	2,214,814	-0.91(-2.47%)
Dec 14, 2018	37.76	38.43	36.19	36.84	2,876,657	-1.50(-3.91%)
Dec 13, 2018	39.69	39.75	37.75	38.34	2,544,136	-1.33(-3.36%)
Dec 12, 2018	40.25	40.72	39.57	39.67	1,790,432	+0.25(+0.63%)
Dec 11, 2018	40.09	40.32	38.89	39.43	1,712,120	+0.11(+0.29%)
Dec 10, 2018	39.85	40.12	38.56	39.31	1,099,089	-0.73(-1.83%)
Dec 07, 2018	40.84	41.44	39.80	40.04	1,649,554	-0.53(-1.30%)
Dec 06, 2018	39.92	40.63	38.34	40.57	2,207,935	-0.39(-0.95%)
Dec 04, 2018	43.03	43.24	40.77	40.96	2,966,000	-2.13(-4.95%)
Dec 03, 2018	43.97	44.75	42.48	43.09	2,022,856	+0.31(+0.72%)
Nov 30, 2018	41.98	43.00	41.41	42.79	1,553,181	+0.68(+1.61%)
Nov 29, 2018	42.19	42.52	41.37	42.11	965,286	-0.13(-0.31%)
Nov 28, 2018	40.80	42.26	40.55	42.24	1,238,298	+1.55(+3.82%)
Nov 27, 2018	40.83	41.06	40.22	40.69	605,409	-0.42(-1.03%)
Nov 26, 2018	40.09	41.16	39.93	41.11	1,688,388	+1.44(+3.62%)
Nov 23, 2018	40.13	40.16	39.45	39.67	952,272	-1.15(-2.81%)
Nov 21, 2018		40.82	40.82	40.82	0	-0.20(-0.49%)
Nov 20, 2018	42.27	42.50	40.84	41.02	1,394,997	-2.05(-4.75%)
Nov 19, 2018	43.71	44.03	42.65	43.07	1,088,771	-0.84(-1.91%)
Nov 16, 2018	43.33	44.09	43.09	43.91	1,385,040	+0.50(+1.16%)
Nov 15, 2018	41.39	43.54	41.26	43.40	1,258,064	+1.71(+4.10%)
Nov 14, 2018	42.72	43.42	41.15	41.69	1,666,546	-0.44(-1.05%)
Nov 13, 2018	43.61	43.99	41.88	42.13	2,061,200	-1.32(-3.04%)
Nov 12, 2018	44.38	44.49	43.35	43.46	1,544,041	-0.84(-1.89%)
Nov 09, 2018	46.47	46.47	42.69	44.29	2,864,526	-2.45(-5.25%)
Nov 08, 2018	44.98	48.88	44.81	46.75	3,707,849	+3.40(+7.83%)
Nov 07, 2018	42.83	43.57	42.41	43.35	996,254	+0.84(+1.97%)
Nov 06, 2018	41.65	42.53	41.54	42.51	1,376,118	+0.74(+1.77%)
Nov 05, 2018	41.82	42.08	41.34	41.77	1,410,525	+0.11(+0.28%)
Nov 02, 2018	41.46	42.81	41.37	41.66	1,963,728	+0.55(+1.33%)
Nov 01, 2018	40.69	41.55	40.26	41.11	1,367,645	+0.63(+1.55%)
Oct 31, 2018	41.06	41.54	40.39	40.48	1,801,361	+0.00(+0.00%)
Oct 30, 2018	39.21	40.65	38.92	40.48	2,079,095	+1.28(+3.26%)
Oct 29, 2018	40.37	40.51	38.46	39.20	1,559,525	-0.54(-1.35%)
Oct 26, 2018	39.55	40.67	39.28	39.74	1,671,209	-0.43(-1.08%)
Oct 25, 2018	40.20	40.32	39.64	40.17	1,345,597	+0.43(+1.09%)
Oct 24, 2018	41.50	42.12	39.61	39.74	1,620,693	-1.75(-4.21%)
Oct 23, 2018	42.19	42.20	40.85	41.49	2,180,529	-1.86(-4.29%)
Oct 22, 2018	43.90	44.21	43.12	43.35	936,790	-0.57(-1.31%)
Oct 19, 2018	44.32	44.86	43.69	43.92	1,039,007	-0.22(-0.50%)
Oct 18, 2018	44.38	45.06	44.05	44.14	1,211,394	-1.30(-2.85%)
Oct 17, 2018	45.47	45.59	44.90	45.44	751,097	-0.26(-0.56%)
Oct 16, 2018	44.49	45.72	44.08	45.70	1,276,779	+1.61(+3.64%)
Oct 15, 2018	44.04	44.70	43.94	44.09	1,179,030	-0.04(-0.10%)
Oct 12, 2018	44.06	44.32	43.04	44.14	1,893,999	+0.55(+1.25%)
Oct 11, 2018	44.87	45.50	43.55	43.59	1,888,420	-1.46(-3.25%)
Oct 10, 2018	46.87	46.94	44.97	45.05	1,721,203	-2.06(-4.38%)
Oct 09, 2018	47.18	47.37	46.72	47.12	679,602	-0.22(-0.47%)
Oct 08, 2018	47.37	47.56	46.77	47.34	1,165,307	-0.05(-0.11%)
Oct 05, 2018	47.94	48.24	47.09	47.39	558,052	-0.67(-1.39%)
Oct 04, 2018	48.31	48.77	47.76	48.06	649,001	-0.34(-0.71%)
Oct 03, 2018	48.20	48.49	47.97	48.40	797,604	+0.42(+0.88%)
Oct 02, 2018	48.13	48.49	47.81	47.98	825,194	-0.09(-0.18%)
Oct 01, 2018	48.50	48.62	47.78	48.07	831,169	-0.17(-0.35%)
Sep 28, 2018	48.30	48.62	48.02	48.24	813,042	-0.13(-0.27%)
Sep 27, 2018	48.15	48.47	47.78	48.37	1,065,019	+0.42(+0.88%)
Sep 26, 2018	48.23	48.92	47.88	47.95	1,521,233	-0.32(-0.66%)
Sep 25, 2018	48.43	48.59	48.18	48.26	1,144,390	+0.05(+0.11%)
Sep 24, 2018	48.92	48.92	47.91	48.21	1,366,920	-0.69(-1.41%)
Sep 21, 2018	49.31	49.44	48.86	48.90	2,006,358	-0.29(-0.59%)
Sep 20, 2018	49.58	49.91	49.03	49.19	1,657,930	-0.05(-0.11%)
Sep 19, 2018	49.44	49.98	49.15	49.24	1,147,839	-0.02(-0.04%)
Sep 18, 2018	48.57	49.29	48.15	49.26	858,295	+0.77(+1.60%)
Sep 17, 2018	49.00	49.00	48.37	48.49	929,167	-0.36(-0.74%)
Sep 14, 2018	47.86	48.88	47.67	48.85	1,583,723	+0.84(+1.76%)
Sep 13, 2018	47.91	48.48	47.38	48.00	1,509,439	+1.19(+2.53%)
Sep 12, 2018	46.48	46.99	46.16	46.82	1,131,771	+0.42(+0.91%)
Sep 11, 2018	46.64	47.26	46.39	46.39	1,581,427	-0.40(-0.85%)
Sep 10, 2018	46.55	47.07	46.55	46.79	1,051,482	+0.53(+1.14%)
Sep 07, 2018	45.88	46.34	45.59	46.26	1,142,201	+0.15(+0.32%)
Sep 06, 2018	46.35	46.84	46.08	46.11	1,083,675	-0.22(-0.47%)
Sep 05, 2018	45.73	46.38	45.49	46.33	1,305,851	+0.51(+1.11%)
Sep 04, 2018	45.78	45.99	45.34	45.82	1,408,038	+0.01(+0.02%)
Aug 31, 2018		45.81	45.81	45.81	0	-0.21(-0.46%)
Aug 30, 2018	46.47	46.47	45.82	46.02	1,144,328	-0.57(-1.23%)
Aug 29, 2018	46.22	46.74	45.95	46.60	1,194,364	+0.49(+1.07%)
Aug 28, 2018	46.15	46.53	45.88	46.10	894,266	+0.12(+0.27%)
Aug 27, 2018	45.72	46.12	45.40	45.98	1,023,882	+0.55(+1.20%)
Aug 24, 2018	45.43	45.55	45.08	45.44	668,369	+0.16(+0.35%)
Aug 23, 2018	45.59	45.60	45.06	45.28	1,423,679	-0.34(-0.75%)
Aug 22, 2018	45.71	45.81	45.19	45.62	981,307	-0.04(-0.10%)
Aug 21, 2018	45.32	45.77	44.95	45.66	1,287,457	+0.39(+0.85%)
Aug 20, 2018	45.28	45.82	45.15	45.28	1,000,224	+0.14(+0.31%)
Aug 17, 2018	44.16	45.26	44.16	45.14	1,519,332	+1.00(+2.27%)
Aug 16, 2018	43.55	44.24	43.48	44.13	946,482	+0.82(+1.89%)
Aug 15, 2018	43.50	43.64	42.61	43.32	1,668,239	-0.54(-1.24%)
Aug 14, 2018	44.27	44.42	43.79	43.86	1,298,057	-0.11(-0.24%)
Aug 13, 2018	44.06	44.62	43.67	43.97	1,352,290	-0.07(-0.16%)
Aug 10, 2018	43.10	44.19	42.97	44.04	2,610,680	+1.08(+2.52%)
Aug 09, 2018	42.94	45.31	42.07	42.96	5,358,358	+2.58(+6.40%)
Aug 08, 2018	40.45	40.74	39.93	40.37	1,512,276	-0.09(-0.22%)
Aug 07, 2018	39.87	40.49	39.76	40.46	1,774,947	+0.78(+1.97%)
Aug 06, 2018	39.56	40.18	39.47	39.68	1,215,501	+0.21(+0.53%)
Aug 03, 2018	38.44	39.52	38.34	39.47	1,424,793	+1.13(+2.96%)
Aug 02, 2018	37.92	38.39	37.52	38.33	596,376	+0.07(+0.18%)
Aug 01, 2018	38.33	38.74	38.00	38.26	733,439	-0.70(-1.80%)
Jul 31, 2018	38.36	39.32	38.23	38.97	933,997	+0.91(+2.38%)
Jul 30, 2018	38.19	38.67	37.94	38.06	721,609	+0.04(+0.09%)
Jul 27, 2018	38.19	38.36	37.82	38.03	887,367	-0.03(-0.07%)
Jul 26, 2018	37.64	38.30	37.48	38.05	858,360	+0.53(+1.41%)
Jul 25, 2018	36.85	37.55	36.51	37.52	1,010,413	+0.56(+1.52%)
Jul 24, 2018	36.86	37.53	36.71	36.96	752,596	+0.38(+1.03%)
Jul 23, 2018	36.86	37.00	36.35	36.58	801,559	-0.47(-1.28%)
Jul 20, 2018	37.13	37.47	37.02	37.06	1,288,207	-0.26(-0.71%)
Jul 19, 2018	36.36	37.36	36.31	37.32	951,987	+0.70(+1.92%)
Jul 18, 2018	36.95	36.98	35.92	36.62	1,893,804	-0.32(-0.86%)
Jul 17, 2018	36.11	37.01	36.10	36.94	1,037,810	+0.77(+2.14%)
Jul 16, 2018	36.80	37.10	35.95	36.16	989,390	-0.82(-2.21%)
Jul 13, 2018	36.36	37.14	36.35	36.98	702,357	+0.59(+1.62%)
Jul 12, 2018	36.39	36.65	35.83	36.39	663,871	+0.15(+0.41%)
Jul 11, 2018	36.43	36.74	36.15	36.24	869,913	-0.74(-2.00%)
Jul 10, 2018	36.86	37.09	36.64	36.98	901,396	+0.14(+0.38%)
Jul 09, 2018	35.82	36.91	35.82	36.84	683,923	+1.16(+3.25%)
Jul 06, 2018	35.50	35.79	35.26	35.68	790,441	+0.11(+0.32%)
Jul 05, 2018	35.34	35.56	35.07	35.56	1,419,349	+0.32(+0.90%)
Jul 03, 2018		35.25	35.25	35.25	0	+0.00(+0.00%)
Jul 02, 2018	35.17	35.49	34.70	35.25	1,080,872	-0.26(-0.74%)
Jun 29, 2018	35.43	36.07	35.43	35.51	824,732	+0.28(+0.80%)
Jun 28, 2018	35.48	35.57	34.82	35.23	1,508,086	-0.37(-1.04%)
Jun 27, 2018	35.35	36.34	35.34	35.60	1,865,042	+0.44(+1.25%)
Jun 26, 2018	35.13	35.45	34.74	35.16	1,021,474	+0.31(+0.88%)
Jun 25, 2018	35.52	35.65	34.68	34.85	1,096,466	-1.00(-2.79%)
Jun 22, 2018	35.85	36.36	35.79	35.85	1,288,613	+0.52(+1.47%)
Jun 21, 2018	35.53	35.68	35.19	35.34	1,585,010	-0.38(-1.06%)
Jun 20, 2018	35.50	35.80	34.96	35.71	1,057,955	+0.53(+1.52%)
Jun 19, 2018	35.56	35.78	34.77	35.18	1,492,572	-0.81(-2.26%)
Jun 18, 2018	35.44	36.03	35.22	35.99	1,723,242	+0.29(+0.81%)
Jun 15, 2018		36.34	35.27	35.71	1,694,591	-0.64(-1.76%)
Jun 14, 2018	36.48	36.71	36.20	36.34	1,077,739	-0.03(-0.07%)
Jun 13, 2018	37.14	37.18	36.33	36.37	918,342	-0.76(-2.05%)
Jun 12, 2018	37.00	37.24	36.79	37.13	1,053,638	+0.11(+0.28%)
Jun 11, 2018	36.94	37.20	36.71	37.03	1,127,290	+0.13(+0.36%)
Jun 08, 2018	36.70	37.04	36.35	36.90	1,434,248	+0.05(+0.14%)
Jun 07, 2018	36.69	37.09	36.48	36.84	838,029	+0.17(+0.48%)
Jun 06, 2018		36.69	35.86	36.67	1,144,796	+0.72(+2.00%)
Jun 05, 2018	35.74	36.14	35.64	35.95	2,988,147	+0.22(+0.61%)
Jun 04, 2018	35.92	36.47	35.61	35.73	1,351,344	-0.04(-0.12%)
Jun 01, 2018	36.33	36.49	35.78	35.78	1,904,889	-0.39(-1.09%)
May 31, 2018	37.15	37.15	35.84	36.17	1,763,710	-1.03(-2.78%)
May 30, 2018	36.62	37.31	36.49	37.20	971,329	+0.89(+2.46%)
May 29, 2018	36.56	36.94	36.04	36.31	2,051,308	-0.68(-1.84%)
May 25, 2018		36.99	36.99	36.99	0	-0.80(-2.11%)
May 24, 2018	37.91	38.06	37.49	37.79	1,601,525	-0.19(-0.51%)
May 23, 2018	38.71	38.78	37.57	37.98	1,353,887	-1.03(-2.65%)
May 22, 2018	39.46	39.69	38.98	39.01	1,356,641	-0.35(-0.89%)
May 21, 2018	39.23	39.68	39.16	39.36	1,023,986	+0.37(+0.94%)
May 18, 2018	38.60	39.17	38.54	38.99	1,703,481	+0.41(+1.07%)
May 17, 2018	37.97	38.84	37.89	38.58	1,860,573	+0.67(+1.78%)
May 16, 2018	37.84	38.21	37.38	37.91	1,687,196	-0.17(-0.44%)
May 15, 2018	38.51	38.71	37.48	38.08	2,592,561	-0.78(-2.00%)
May 14, 2018	37.95	39.27	37.27	38.85	2,860,014	+0.77(+2.02%)
May 11, 2018	40.86	40.86	37.46	38.09	6,193,480	-3.81(-9.09%)
May 10, 2018	42.01	42.01	41.35	41.89	1,410,713	+0.05(+0.13%)
May 09, 2018	41.21	41.88	40.93	41.84	1,880,814	+0.87(+2.14%)
May 08, 2018	40.62	40.99	40.42	40.96	1,686,965	+0.38(+0.93%)
May 07, 2018	40.21	41.26	40.01	40.59	1,532,787	+0.57(+1.42%)
May 04, 2018	39.06	40.18	38.99	40.02	989,650	+0.67(+1.71%)
May 03, 2018	39.34	39.58	38.77	39.34	1,416,657	-0.24(-0.62%)
May 02, 2018	38.97	40.24	38.97	39.59	1,516,527	+0.45(+1.14%)
May 01, 2018	38.63	39.27	38.27	39.14	1,505,553	+0.29(+0.74%)
Apr 30, 2018	39.52	39.59	38.73	38.85	2,010,286	-0.55(-1.40%)
Apr 27, 2018	39.49	39.76	38.99	39.41	1,219,518	-0.17(-0.44%)
Apr 26, 2018	40.52	40.52	39.34	39.58	1,712,591	-0.66(-1.65%)
Apr 25, 2018	39.93	40.46	39.62	40.25	1,122,803	+0.34(+0.86%)
Apr 24, 2018	41.44	41.53	39.56	39.90	2,200,195	-1.13(-2.75%)
Apr 23, 2018	41.41	42.08	40.95	41.03	1,769,028	-0.36(-0.87%)
Apr 20, 2018	41.56	41.92	41.30	41.39	1,762,890	-0.29(-0.69%)
Apr 19, 2018	40.93	41.73	40.93	41.68	2,090,677	+0.75(+1.84%)
Apr 18, 2018	40.77	41.19	40.54	40.93	1,088,329	+0.46(+1.15%)
Apr 17, 2018	40.46	41.13	40.29	40.46	1,321,449	+0.25(+0.63%)
Apr 16, 2018	40.55	40.66	40.07	40.21	883,382	+0.25(+0.63%)
Apr 13, 2018	40.52	40.58	39.81	39.96	1,359,484	-0.21(-0.52%)
Apr 12, 2018	40.58	40.61	39.51	40.17	1,964,668	-0.31(-0.76%)
Apr 11, 2018	38.76	40.85	38.55	40.47	3,070,815	+1.47(+3.77%)
Apr 10, 2018	38.63	39.61	38.63	39.00	1,981,881	+0.99(+2.60%)
Apr 09, 2018	38.01	38.64	37.78	38.02	1,198,311	+0.24(+0.63%)
Apr 06, 2018	38.74	38.89	37.36	37.78	1,928,113	-1.43(-3.64%)
Apr 05, 2018	38.78	39.64	38.51	39.20	1,509,053	+0.66(+1.73%)
Apr 04, 2018	37.16	38.64	36.95	38.54	2,067,535	+0.92(+2.44%)
Apr 03, 2018	37.31	37.64	36.78	37.62	1,523,673	+0.40(+1.08%)