Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	36.72	36.87	35.91	36.14	789,484	-0.35(-0.97%)
Mar 30, 2021	36.33	36.77	36.06	36.49	544,354	+0.32(+0.88%)
Mar 29, 2021	36.50	37.01	36.00	36.18	806,497	-0.56(-1.52%)
Mar 26, 2021	36.21	36.80	35.86	36.74	789,617	+1.10(+3.08%)
Mar 25, 2021	34.74	35.82	34.08	35.64	1,675,522	+0.61(+1.73%)
Mar 24, 2021	35.09	36.19	34.99	35.03	1,414,291	+0.31(+0.88%)
Mar 23, 2021	35.88	36.54	34.41	34.73	1,473,662	-1.82(-4.99%)
Mar 22, 2021	36.98	37.14	36.11	36.55	1,248,776	-0.55(-1.47%)
Mar 19, 2021	36.83	37.73	35.32	37.10	26,288,002	+0.27(+0.73%)
Mar 18, 2021	37.54	39.13	36.68	36.83	1,719,085	-0.55(-1.46%)
Mar 17, 2021	37.13	37.56	36.75	37.38	1,321,946	+0.37(+1.00%)
Mar 16, 2021	37.64	37.87	36.91	37.01	1,149,031	-0.94(-2.49%)
Mar 15, 2021	38.14	38.31	36.69	37.95	1,593,236	-0.40(-1.04%)
Mar 12, 2021	38.15	38.44	37.81	38.35	817,350	+0.55(+1.45%)
Mar 11, 2021	37.26	38.32	36.86	37.80	1,704,869	+0.45(+1.22%)
Mar 10, 2021	36.80	37.76	36.76	37.35	955,475	+0.59(+1.61%)
Mar 09, 2021	38.27	38.40	36.76	36.76	1,149,480	-1.48(-3.88%)
Mar 08, 2021	37.26	39.03	37.15	38.24	2,013,110	+1.35(+3.67%)
Mar 05, 2021	36.12	37.03	35.86	36.88	2,462,307	+1.31(+3.67%)
Mar 04, 2021	35.90	36.37	34.70	35.58	1,428,922	-0.26(-0.72%)
Mar 03, 2021	35.10	36.30	35.02	35.84	1,493,391	+0.81(+2.30%)
Mar 02, 2021	35.21	35.44	34.67	35.03	1,257,188	-0.29(-0.81%)
Mar 01, 2021	35.14	36.13	34.95	35.32	1,700,246	+1.05(+3.05%)
Feb 26, 2021	34.78	35.09	33.76	34.27	1,460,672	-0.63(-1.80%)
Feb 25, 2021	36.26	36.26	34.30	34.90	1,285,988	-0.99(-2.76%)
Feb 24, 2021	34.49	36.26	33.67	35.89	2,868,771	-0.74(-2.02%)
Feb 23, 2021	36.02	36.82	35.47	36.63	1,746,290	+0.38(+1.05%)
Feb 22, 2021	36.38	37.26	36.07	36.25	2,201,105	-0.09(-0.26%)
Feb 19, 2021	35.73	36.76	35.57	36.35	1,232,557	+0.98(+2.78%)
Feb 18, 2021	36.16	36.23	35.31	35.37	583,957	-0.94(-2.58%)
Feb 17, 2021	36.29	36.77	35.46	36.30	667,392	+0.01(+0.03%)
Feb 16, 2021	37.11	37.71	36.26	36.29	1,114,282	-0.58(-1.58%)
Feb 12, 2021	35.94	36.91	35.72	36.88	632,742	+0.80(+2.21%)
Feb 11, 2021	35.67	36.10	35.27	36.08	699,088	+0.37(+1.04%)
Feb 10, 2021	35.90	36.05	35.50	35.71	934,259	+0.10(+0.29%)
Feb 09, 2021	35.88	35.88	35.19	35.61	721,974	-0.32(-0.90%)
Feb 08, 2021	34.93	36.28	34.93	35.93	737,730	+1.12(+3.22%)
Feb 05, 2021	34.59	35.05	34.44	34.81	757,757	+0.63(+1.84%)
Feb 04, 2021	34.22	34.59	33.77	34.18	1,194,260	+0.09(+0.27%)
Feb 03, 2021	33.51	34.19	33.37	34.09	833,290	+0.28(+0.82%)
Feb 02, 2021	34.01	34.29	33.58	33.81	1,383,308	+0.44(+1.33%)
Feb 01, 2021	33.44	33.63	32.83	33.36	819,836	+0.43(+1.29%)
Jan 29, 2021	34.24	34.67	32.90	32.94	849,198	-1.69(-4.87%)
Jan 28, 2021	34.59	35.64	34.51	34.62	908,386	+0.70(+2.08%)
Jan 27, 2021	33.33	34.06	32.73	33.92	775,216	-0.28(-0.81%)
Jan 26, 2021	35.27	35.27	33.99	34.20	450,927	-0.48(-1.39%)
Jan 25, 2021	35.22	35.65	34.37	34.68	595,480	-1.04(-2.90%)
Jan 22, 2021	35.18	35.87	34.94	35.72	846,930	+0.01(+0.03%)
Jan 21, 2021	35.49	35.92	35.39	35.71	744,375	+0.00(+0.00%)
Jan 20, 2021	35.56	36.14	35.36	35.71	745,446	+0.28(+0.78%)
Jan 19, 2021	34.97	35.75	34.74	35.43	781,603	+0.94(+2.74%)
Jan 15, 2021	35.40	35.43	34.27	34.49	1,103,223	-1.23(-3.45%)
Jan 14, 2021	34.59	35.99	34.34	35.72	1,161,715	+1.38(+4.02%)
Jan 13, 2021	35.17	35.24	34.25	34.34	577,126	-0.71(-2.04%)
Jan 12, 2021	34.78	35.52	34.55	35.05	859,477	+0.55(+1.58%)
Jan 11, 2021	33.50	34.63	33.36	34.50	628,473	+0.25(+0.73%)
Jan 08, 2021	35.09	35.10	33.75	34.25	775,354	-0.69(-1.99%)
Jan 07, 2021	35.12	35.19	34.40	34.95	1,080,290	-0.06(-0.16%)
Jan 06, 2021	34.38	35.51	34.25	35.00	1,229,404	+1.54(+4.59%)
Jan 05, 2021	32.47	33.66	32.44	33.47	852,905	+1.26(+3.91%)
Jan 04, 2021	33.30	33.92	32.10	32.21	1,146,633	-1.93(-5.64%)
Dec 31, 2020		34.13	34.13	34.13	359,355	+0.02(+0.05%)
Dec 30, 2020	33.72	34.24	33.49	34.12	359,355	+0.44(+1.29%)
Dec 29, 2020	34.06	34.18	33.46	33.68	526,408	-0.31(-0.90%)
Dec 28, 2020	34.18	34.68	33.94	33.99	446,238	+0.01(+0.03%)
Dec 24, 2020	34.12	34.12	33.63	33.98	159,777	-0.06(-0.19%)
Dec 23, 2020	33.89	34.52	33.71	34.04	517,502	+0.61(+1.83%)
Dec 22, 2020	34.07	34.18	33.34	33.43	973,168	-0.72(-2.10%)
Dec 21, 2020	33.40	34.23	32.92	34.15	722,532	-0.19(-0.56%)
Dec 18, 2020	34.66	35.03	34.09	34.34	2,129,441	-0.30(-0.88%)
Dec 17, 2020	34.46	34.73	33.98	34.65	710,443	+0.28(+0.80%)
Dec 16, 2020	34.82	34.82	33.84	34.37	954,197	-0.38(-1.09%)
Dec 15, 2020	36.10	36.15	34.54	34.75	1,499,724	+0.88(+2.58%)
Dec 14, 2020	34.80	34.87	33.87	33.87	1,265,836	-0.29(-0.86%)
Dec 11, 2020	33.17	34.42	33.17	34.17	1,099,675	+0.32(+0.95%)
Dec 10, 2020	33.17	33.95	33.08	33.84	785,103	+0.35(+1.05%)
Dec 09, 2020	33.25	33.72	32.98	33.49	801,954	+0.42(+1.28%)
Dec 08, 2020	32.12	33.07	32.12	33.07	781,233	+0.53(+1.61%)
Dec 07, 2020	32.33	33.32	32.05	32.55	1,136,940	-0.23(-0.70%)
Dec 04, 2020	31.38	33.02	31.38	32.78	825,462	+1.66(+5.33%)
Dec 03, 2020	30.95	31.48	30.83	31.12	788,865	+0.21(+0.69%)
Dec 02, 2020	30.95	31.19	30.67	30.91	1,545,101	-0.38(-1.21%)
Dec 01, 2020	31.98	32.08	31.19	31.28	936,032	-0.11(-0.35%)
Nov 30, 2020	32.43	32.67	31.27	31.39	1,177,292	-1.27(-3.89%)
Nov 27, 2020	32.59	33.11	32.37	32.67	330,554	+0.24(+0.74%)
Nov 25, 2020	33.12	33.15	31.94	32.43	781,171	-0.85(-2.55%)
Nov 24, 2020	32.50	33.53	32.24	33.27	1,545,545	+1.54(+4.85%)
Nov 23, 2020	30.85	31.83	30.62	31.73	840,659	+1.42(+4.68%)
Nov 20, 2020	31.23	31.25	30.00	30.32	1,156,342	-1.05(-3.35%)
Nov 19, 2020	31.63	31.84	30.65	31.37	974,724	-0.58(-1.82%)
Nov 18, 2020	31.19	32.41	30.96	31.95	1,850,932	+0.99(+3.21%)
Nov 17, 2020	30.62	31.06	29.94	30.95	593,612	-0.27(-0.86%)
Nov 16, 2020	31.26	31.35	30.21	31.22	1,246,856	+1.24(+4.15%)
Nov 13, 2020	29.44	30.19	29.36	29.98	1,262,510	+0.93(+3.20%)
Nov 12, 2020	29.02	29.67	28.70	29.04	1,076,465	-0.37(-1.25%)
Nov 11, 2020	30.44	30.52	28.92	29.41	1,493,025	-0.97(-3.18%)
Nov 10, 2020	30.07	30.45	29.57	30.38	1,540,144	+0.76(+2.58%)
Nov 09, 2020	29.72	30.77	29.56	29.62	2,581,725	+3.22(+12.22%)
Nov 06, 2020	28.68	29.14	26.16	26.39	2,177,531	-2.74(-9.39%)
Nov 05, 2020	28.02	29.52	28.00	29.13	1,320,266	+1.47(+5.33%)
Nov 04, 2020	28.44	28.47	27.00	27.65	1,252,894	-1.44(-4.94%)
Nov 03, 2020	28.75	29.36	28.51	29.09	954,184	+0.96(+3.41%)
Nov 02, 2020	27.34	28.13	27.10	28.13	681,218	+1.31(+4.88%)
Oct 30, 2020	26.15	26.85	26.14	26.82	1,005,340	+0.58(+2.21%)
Oct 29, 2020	26.12	26.36	25.41	26.24	1,553,663	-0.29(-1.08%)
Oct 28, 2020	26.48	27.17	26.37	26.53	1,357,489	-0.67(-2.47%)
Oct 27, 2020	27.42	27.53	27.14	27.20	1,175,160	-0.39(-1.40%)
Oct 26, 2020	28.61	28.88	27.30	27.59	1,438,817	-1.66(-5.67%)
Oct 23, 2020	28.46	29.40	28.22	29.25	1,897,673	+1.11(+3.93%)
Oct 22, 2020	26.94	28.19	26.94	28.14	894,786	+1.23(+4.59%)
Oct 21, 2020	26.79	27.31	26.71	26.91	615,386	+0.13(+0.48%)
Oct 20, 2020	26.83	27.14	26.69	26.78	831,717	+0.22(+0.83%)
Oct 19, 2020	26.69	27.06	26.36	26.56	751,710	-0.03(-0.10%)
Oct 16, 2020	26.78	26.88	26.53	26.59	875,941	-0.18(-0.65%)
Oct 15, 2020	26.36	26.90	26.10	26.76	1,307,413	-0.24(-0.89%)
Oct 14, 2020	26.66	27.25	26.66	27.00	863,551	+0.40(+1.49%)
Oct 13, 2020	27.04	27.29	26.43	26.60	1,150,789	-0.90(-3.28%)
Oct 12, 2020	27.15	27.58	26.70	27.51	782,184	+0.35(+1.29%)
Oct 09, 2020	27.17	27.37	26.81	27.16	856,075	+0.29(+1.10%)
Oct 08, 2020	26.55	26.88	26.16	26.86	601,057	+0.60(+2.28%)
Oct 07, 2020	25.64	26.39	25.64	26.26	734,064	+0.88(+3.48%)
Oct 06, 2020	26.00	26.25	25.33	25.38	516,952	-0.32(-1.25%)
Oct 05, 2020	25.33	25.78	25.30	25.70	675,153	+0.62(+2.46%)
Oct 02, 2020	23.91	25.33	23.83	25.08	567,423	+0.52(+2.10%)
Oct 01, 2020	25.20	25.34	24.23	24.57	1,179,360	-0.57(-2.27%)
Sep 30, 2020	24.99	25.65	24.88	25.14	1,355,282	+0.33(+1.34%)
Sep 29, 2020	25.34	25.42	24.62	24.81	957,102	-0.46(-1.82%)
Sep 28, 2020	25.01	25.74	25.01	25.27	692,340	+0.79(+3.24%)
Sep 25, 2020	24.50	24.90	24.40	24.48	1,514,035	-0.41(-1.63%)
Sep 24, 2020	24.44	25.39	24.13	24.88	851,229	+0.32(+1.31%)
Sep 23, 2020	24.89	25.43	24.48	24.56	818,985	-0.37(-1.48%)
Sep 22, 2020	24.75	25.29	24.75	24.93	880,299	+0.29(+1.16%)
Sep 21, 2020	25.47	25.67	24.02	24.64	1,670,422	-1.60(-6.11%)
Sep 18, 2020	26.56	26.99	25.93	26.24	3,068,670	-0.41(-1.52%)
Sep 17, 2020	26.62	27.00	26.08	26.65	1,033,580	-0.38(-1.40%)
Sep 16, 2020	26.02	27.24	25.77	27.03	1,549,041	+1.24(+4.79%)
Sep 15, 2020	25.92	26.26	25.39	25.79	1,043,294	-0.05(-0.18%)
Sep 14, 2020	26.05	26.30	25.66	25.84	749,484	+0.09(+0.36%)
Sep 11, 2020	25.66	26.06	25.48	25.75	741,138	+0.24(+0.93%)
Sep 10, 2020	26.15	26.33	25.41	25.51	962,377	-0.63(-2.42%)
Sep 09, 2020	26.13	26.27	25.69	26.14	1,036,161	+0.19(+0.74%)
Sep 08, 2020	26.45	26.70	25.91	25.95	1,531,550	-0.97(-3.60%)
Sep 04, 2020	27.08	27.45	26.64	26.92	1,093,072	+0.46(+1.73%)
Sep 03, 2020	27.47	27.90	26.28	26.46	1,482,115	-1.07(-3.89%)
Sep 02, 2020	27.48	27.68	27.16	27.53	640,461	+0.18(+0.67%)
Sep 01, 2020	26.90	27.53	26.76	27.35	604,836	+0.19(+0.71%)
Aug 31, 2020	27.93	27.93	27.13	27.16	942,132	-0.78(-2.78%)
Aug 28, 2020	27.31	28.06	27.16	27.93	636,651	+0.71(+2.62%)
Aug 27, 2020	27.15	27.44	26.73	27.22	720,107	+0.21(+0.78%)
Aug 26, 2020	27.13	27.16	26.70	27.01	635,620	-0.26(-0.94%)
Aug 25, 2020	27.91	28.08	27.17	27.27	650,150	-0.29(-1.06%)
Aug 24, 2020	27.00	27.62	26.63	27.56	787,559	+0.82(+3.08%)
Aug 21, 2020	27.00	27.22	26.57	26.73	632,825	-0.28(-1.05%)
Aug 20, 2020	27.44	27.61	26.98	27.02	680,958	-0.72(-2.61%)
Aug 19, 2020	27.61	28.07	27.38	27.74	743,952	+0.04(+0.13%)
Aug 18, 2020	28.43	28.67	27.68	27.70	685,210	-0.92(-3.23%)
Aug 17, 2020	29.23	29.34	28.63	28.63	864,308	-0.63(-2.16%)
Aug 14, 2020	28.74	29.45	28.56	29.26	1,509,273	+0.16(+0.53%)
Aug 13, 2020	29.22	29.51	28.94	29.10	1,328,658	-0.48(-1.64%)
Aug 12, 2020	29.42	29.71	28.71	29.59	1,525,107	+0.62(+2.15%)
Aug 11, 2020	28.83	29.77	28.82	28.97	1,204,992	+0.67(+2.36%)
Aug 10, 2020	27.60	28.46	27.44	28.30	1,034,162	+0.89(+3.24%)
Aug 07, 2020	26.09	27.45	26.04	27.41	1,343,689	+1.22(+4.65%)
Aug 06, 2020	26.31	26.50	25.96	26.19	895,424	-0.31(-1.17%)
Aug 05, 2020	26.37	26.84	26.24	26.51	698,710	+0.64(+2.48%)
Aug 04, 2020	25.80	26.18	25.66	25.87	1,011,468	+0.13(+0.50%)
Aug 03, 2020	25.65	26.37	25.33	25.74	1,385,901	+0.24(+0.93%)
Jul 31, 2020	27.24	27.51	24.80	25.50	3,394,744	-1.89(-6.91%)
Jul 30, 2020	27.25	27.54	26.63	27.39	1,118,715	-0.47(-1.67%)
Jul 29, 2020	27.20	28.05	27.10	27.86	753,270	+0.82(+3.05%)
Jul 28, 2020	27.89	28.05	26.98	27.04	933,874	-1.05(-3.75%)
Jul 27, 2020	27.66	28.16	27.31	28.09	622,547	+0.35(+1.25%)
Jul 24, 2020	28.01	28.19	27.53	27.74	680,697	-0.12(-0.43%)
Jul 23, 2020	27.68	28.31	27.44	27.86	992,568	+0.17(+0.63%)
Jul 22, 2020	27.31	27.84	27.21	27.69	783,419	+0.15(+0.53%)
Jul 21, 2020	26.74	27.81	26.74	27.54	1,030,993	+1.09(+4.12%)
Jul 20, 2020	26.75	27.18	26.22	26.45	918,769	-0.53(-1.97%)
Jul 17, 2020	27.47	27.92	26.95	26.98	792,507	-0.42(-1.54%)
Jul 16, 2020	27.92	28.24	27.16	27.40	721,097	-0.66(-2.35%)
Jul 15, 2020	27.53	28.26	26.98	28.06	1,093,783	+1.45(+5.43%)
Jul 14, 2020	25.79	26.76	25.44	26.62	2,690,311	+0.70(+2.72%)
Jul 13, 2020	25.76	26.42	25.32	25.91	917,207	+0.47(+1.83%)
Jul 10, 2020	25.01	25.51	24.99	25.44	496,533	+0.47(+1.87%)
Jul 09, 2020	25.25	25.48	24.41	24.98	972,318	-0.25(-0.98%)
Jul 08, 2020	25.69	25.71	24.96	25.23	1,191,014	-0.48(-1.89%)
Jul 07, 2020	26.27	26.45	25.58	25.71	819,741	-0.90(-3.37%)
Jul 06, 2020	26.11	26.98	26.10	26.61	1,165,823	+0.68(+2.61%)
Jul 02, 2020	25.93	27.00	25.64	25.93	1,026,729	+0.65(+2.57%)
Jul 01, 2020	26.25	26.53	25.23	25.28	1,103,160	-0.81(-3.12%)
Jun 30, 2020	25.44	26.39	25.44	26.09	1,683,997	+0.27(+1.03%)
Jun 29, 2020	25.12	25.96	24.94	25.83	853,549	+1.12(+4.52%)
Jun 26, 2020	24.69	24.76	24.07	24.71	1,858,584	-0.19(-0.77%)
Jun 25, 2020	23.50	24.90	23.36	24.90	1,523,738	+1.30(+5.50%)
Jun 24, 2020	25.12	25.18	23.60	23.61	1,509,933	-2.05(-7.99%)
Jun 23, 2020	25.75	25.96	25.27	25.66	1,334,117	+0.35(+1.37%)
Jun 22, 2020	25.31	25.41	24.47	25.31	1,070,746	-0.05(-0.22%)
Jun 19, 2020	26.15	26.15	25.02	25.36	1,993,565	-0.14(-0.54%)
Jun 18, 2020	25.33	26.02	25.05	25.50	863,561	-0.22(-0.85%)
Jun 17, 2020	26.93	27.17	25.68	25.72	932,143	-1.25(-4.65%)
Jun 16, 2020	27.43	27.89	26.28	26.97	1,558,532	+1.23(+4.76%)
Jun 15, 2020	24.18	25.84	23.82	25.75	1,659,076	+0.31(+1.21%)
Jun 12, 2020	26.00	26.14	24.39	25.44	1,331,454	+0.91(+3.70%)
Jun 11, 2020	25.16	25.76	24.39	24.53	1,471,393	-2.84(-10.39%)
Jun 10, 2020	28.65	28.68	27.15	27.37	1,313,091	-1.55(-5.37%)
Jun 09, 2020	29.48	29.64	28.71	28.93	1,388,537	-1.63(-5.32%)
Jun 08, 2020	30.03	30.71	29.70	30.55	2,486,081	+1.85(+6.46%)
Jun 05, 2020	28.66	29.96	28.50	28.70	2,226,025	+1.80(+6.69%)
Jun 04, 2020	26.16	26.93	25.82	26.90	1,977,497	+0.47(+1.79%)
Jun 03, 2020	25.35	26.65	25.35	26.43	1,395,165	+1.75(+7.11%)
Jun 02, 2020	25.17	25.44	24.57	24.67	2,821,092	+0.11(+0.44%)
Jun 01, 2020	23.85	24.96	23.65	24.57	3,805,192	+0.85(+3.60%)
May 29, 2020	23.95	24.15	22.98	23.71	9,452,822	-0.65(-2.68%)
May 28, 2020	25.99	26.08	24.33	24.37	1,740,211	-1.45(-5.63%)
May 27, 2020	25.54	26.33	25.15	25.82	2,579,781	+1.31(+5.34%)
May 26, 2020	24.17	25.01	24.08	24.51	1,869,385	+1.62(+7.06%)
May 22, 2020	23.29	23.29	22.58	22.89	1,367,779	+0.04(+0.16%)
May 21, 2020	22.73	23.05	22.53	22.86	1,493,027	+0.13(+0.56%)
May 20, 2020	22.52	23.01	22.48	22.73	1,761,226	+0.68(+3.09%)
May 19, 2020	22.89	22.91	22.05	22.05	1,505,309	-1.02(-4.41%)
May 18, 2020	21.52	23.25	21.52	23.07	1,935,671	+2.68(+13.15%)
May 15, 2020	20.58	20.90	20.23	20.39	1,809,616	-0.49(-2.35%)
May 14, 2020	19.71	21.08	19.12	20.88	2,101,196	+0.72(+3.56%)
May 13, 2020	21.00	21.05	19.72	20.16	2,201,716	-1.10(-5.17%)
May 12, 2020	22.89	23.23	21.24	21.26	1,752,918	-1.46(-6.44%)
May 11, 2020	23.79	23.79	22.26	22.72	3,233,339	-1.61(-6.61%)
May 08, 2020	23.62	25.11	23.47	24.33	2,234,831	-0.59(-2.37%)
May 07, 2020	24.68	25.34	24.53	24.92	1,304,756	+0.71(+2.93%)
May 06, 2020	24.76	24.98	24.03	24.21	848,505	-0.54(-2.17%)
May 05, 2020	24.89	25.62	24.72	24.75	918,540	+0.32(+1.30%)
May 04, 2020	23.58	24.47	23.26	24.43	1,413,304	+0.31(+1.28%)
May 01, 2020	25.07	25.36	23.54	24.12	1,076,963	-1.47(-5.75%)
Apr 30, 2020	26.43	26.45	25.41	25.59	1,209,373	-1.34(-4.96%)
Apr 29, 2020	26.18	27.05	25.63	26.93	1,609,471	+1.78(+7.08%)
Apr 28, 2020	25.43	25.98	24.66	25.15	1,574,877	+0.53(+2.14%)
Apr 27, 2020	23.59	24.84	23.20	24.62	1,479,153	+1.43(+6.15%)
Apr 24, 2020	23.38	23.62	22.97	23.19	2,329,385	+0.09(+0.39%)
Apr 23, 2020	22.68	23.73	22.59	23.10	1,116,047	+0.70(+3.12%)
Apr 22, 2020	22.38	22.65	21.78	22.40	876,950	+0.66(+3.05%)
Apr 21, 2020	21.80	22.08	21.43	21.74	1,185,373	-0.81(-3.59%)
Apr 20, 2020	21.80	22.73	20.99	22.55	1,356,386	+0.02(+0.08%)
Apr 17, 2020	21.79	23.06	21.60	22.53	1,299,423	+1.54(+7.36%)
Apr 16, 2020	21.58	21.58	20.18	20.99	1,982,697	-0.69(-3.19%)
Apr 15, 2020	22.38	22.70	20.94	21.68	1,414,523	-1.61(-6.91%)
Apr 14, 2020	24.12	24.23	23.10	23.28	1,341,862	-0.45(-1.88%)
Apr 13, 2020	24.57	24.57	23.21	23.73	1,300,698	-0.97(-3.94%)
Apr 09, 2020	26.61	27.04	24.31	24.70	3,312,455	-1.41(-5.39%)
Apr 08, 2020	24.43	26.27	24.30	26.11	1,722,809	+1.87(+7.72%)
Apr 07, 2020	24.67	25.70	24.05	24.24	2,322,606	+0.45(+1.91%)
Apr 06, 2020	22.45	23.97	22.45	23.78	1,740,212	+2.20(+10.19%)
Apr 03, 2020	21.99	22.69	21.25	21.59	2,363,288	-0.31(-1.41%)
Apr 02, 2020	21.09	22.90	20.99	21.89	3,148,657	+0.87(+4.15%)