ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.57	46.80	45.59	45.59	473,111	-0.98(-2.10%)
Apr 27, 2018	46.40	46.64	45.89	46.57	316,617	+0.11(+0.24%)
Apr 26, 2018	46.48	46.73	45.83	46.46	330,763	+0.07(+0.16%)
Apr 25, 2018	46.48	46.85	45.87	46.39	469,806	-0.13(-0.28%)
Apr 24, 2018	47.94	48.38	45.94	46.52	523,180	-1.06(-2.23%)
Apr 23, 2018	47.82	48.31	47.55	47.58	443,779	-0.05(-0.10%)
Apr 20, 2018	48.06	48.21	47.38	47.63	371,203	-0.50(-1.05%)
Apr 19, 2018	48.58	48.71	47.74	48.13	579,674	-0.46(-0.94%)
Apr 18, 2018	48.47	48.84	48.10	48.59	298,342	+0.42(+0.87%)
Apr 17, 2018	48.17	48.98	48.05	48.17	561,735	+0.32(+0.66%)
Apr 16, 2018	48.06	48.06	47.49	47.85	325,060	+0.05(+0.10%)
Apr 13, 2018	48.33	48.33	47.42	47.80	886,579	-0.21(-0.45%)
Apr 12, 2018	47.41	48.22	47.22	48.02	428,574	+0.85(+1.80%)
Apr 11, 2018	46.83	47.38	46.60	47.17	636,057	-0.20(-0.41%)
Apr 10, 2018	46.41	47.75	46.22	47.37	695,414	+1.74(+3.82%)
Apr 09, 2018	46.16	46.55	45.60	45.62	832,134	-0.11(-0.24%)
Apr 06, 2018	46.61	46.79	45.14	45.73	831,463	-1.44(-3.04%)
Apr 05, 2018	46.42	47.35	46.23	47.17	619,055	+1.18(+2.55%)
Apr 04, 2018	44.63	46.10	44.29	46.00	830,844	+0.52(+1.15%)
Apr 03, 2018	44.47	45.61	44.34	45.47	686,642	+1.21(+2.74%)
Apr 02, 2018	45.40	45.48	43.89	44.26	417,744	-1.42(-3.10%)
Mar 29, 2018		45.68	45.68	45.68	0	+0.95(+2.13%)
Mar 28, 2018	45.19	45.34	44.49	44.73	768,143	-0.26(-0.58%)
Mar 27, 2018	46.55	46.56	44.77	44.99	471,651	-1.32(-2.86%)
Mar 26, 2018	46.45	46.45	45.32	46.31	759,394	+0.73(+1.60%)
Mar 23, 2018	46.96	47.44	45.49	45.59	413,244	-1.22(-2.61%)
Mar 22, 2018	48.52	48.97	46.80	46.81	484,712	-2.09(-4.27%)
Mar 21, 2018	48.45	49.32	48.38	48.90	354,701	+0.61(+1.26%)
Mar 20, 2018	48.12	48.56	47.95	48.29	333,908	+0.38(+0.80%)
Mar 19, 2018	47.84	48.12	47.16	47.91	835,899	-0.24(-0.50%)
Mar 16, 2018	47.48	48.33	47.48	48.15	932,271	+0.48(+1.02%)
Mar 15, 2018	47.62	47.88	47.42	47.66	413,622	+0.08(+0.18%)
Mar 14, 2018	48.32	48.32	47.40	47.58	1,396,949	-0.45(-0.93%)
Mar 13, 2018	49.02	49.33	47.91	48.03	2,260,607	-0.90(-1.85%)
Mar 12, 2018	49.71	49.71	48.70	48.93	473,919	-0.75(-1.50%)
Mar 09, 2018	48.80	49.74	48.42	49.68	511,099	+1.32(+2.73%)
Mar 08, 2018	48.42	48.46	47.70	48.36	338,665	+0.08(+0.17%)
Mar 07, 2018				48.28	520,400	+0.12(+0.25%)
Mar 06, 2018	47.35	48.20	47.19	48.16	596,057	+1.13(+2.41%)
Mar 05, 2018	45.68	47.25	45.68	47.02	495,405	+1.02(+2.22%)
Mar 02, 2018	45.46	46.11	45.18	46.00	634,533	+0.09(+0.20%)
Mar 01, 2018	46.57	46.89	45.49	45.90	598,799	-0.77(-1.65%)
Feb 28, 2018	48.64	48.64	46.65	46.68	1,270,000	-1.90(-3.91%)
Feb 27, 2018	49.52	49.96	48.54	48.57	368,090	-0.98(-1.97%)
Feb 26, 2018	49.35	49.67	48.91	49.55	457,765	+0.56(+1.14%)
Feb 23, 2018	49.21	49.57	48.44	48.99	357,844	+0.16(+0.32%)
Feb 22, 2018				48.83	495,160	-0.03(-0.06%)
Feb 21, 2018	48.46	49.65	48.37	48.86	542,713	+0.57(+1.17%)
Feb 20, 2018	49.50	49.73	48.03	48.30	1,084,819	-1.49(-2.99%)
Feb 16, 2018		49.78	49.78	49.78	0	+1.35(+2.78%)
Feb 15, 2018	48.52	48.70	47.73	48.43	1,646,736	+0.33(+0.70%)
Feb 14, 2018	47.00	48.22	46.95	48.10	841,496	+0.77(+1.63%)
Feb 13, 2018	47.37	47.61	46.69	47.33	595,409	-0.27(-0.57%)
Feb 12, 2018	47.35	47.90	46.70	47.60	761,673	+0.63(+1.35%)
Feb 09, 2018	47.52	47.57	45.63	46.97	608,094	+0.10(+0.22%)
Feb 08, 2018	48.48	48.50	46.86	46.86	625,681	-1.62(-3.34%)
Feb 07, 2018	48.65	48.93	48.46	48.48	642,101	-0.38(-0.78%)
Feb 06, 2018	47.87	49.11	47.34	48.86	672,412	-0.70(-1.41%)
Feb 05, 2018	50.72	51.28	48.97	49.56	400,998	-1.77(-3.44%)
Feb 02, 2018	51.81	51.85	51.30	51.33	727,432	-0.88(-1.69%)
Feb 01, 2018	51.90	52.42	51.67	52.21	677,282	+0.12(+0.23%)
Jan 31, 2018	52.86	53.02	51.91	52.09	616,276	-0.43(-0.81%)
Jan 30, 2018	52.68	52.95	52.18	52.52	610,338	-0.45(-0.84%)
Jan 29, 2018	53.23	53.60	52.88	52.96	668,185	-0.46(-0.85%)
Jan 26, 2018	53.14	53.42	52.83	53.42	822,205	+0.53(+1.00%)
Jan 25, 2018	53.08	53.09	50.87	52.89	564,701	+0.15(+0.28%)
Jan 24, 2018	52.78	53.20	52.51	52.74	868,230	+0.27(+0.51%)
Jan 23, 2018	52.11	52.72	52.11	52.47	704,515	-0.01(-0.02%)
Jan 22, 2018	52.37	52.72	51.71	52.48	683,010	+0.13(+0.25%)
Jan 19, 2018	51.70	52.37	51.53	52.35	1,185,095	+0.90(+1.75%)
Jan 18, 2018	51.19	51.60	50.82	51.45	607,958	+0.21(+0.42%)
Jan 17, 2018	50.83	51.53	50.45	51.23	477,114	+0.67(+1.32%)
Jan 16, 2018	51.62	51.62	50.19	50.56	349,285	-0.51(-1.00%)
Jan 12, 2018		51.08	51.08	51.08	0	+0.01(+0.02%)
Jan 11, 2018	50.68	51.10	50.43	51.07	286,338	+0.68(+1.35%)
Jan 10, 2018	50.83	50.83	50.28	50.39	523,123	-0.52(-1.02%)
Jan 09, 2018	51.37	51.48	50.77	50.91	901,516	-0.05(-0.09%)
Jan 08, 2018	50.24	51.21	50.13	50.96	669,755	+0.64(+1.28%)
Jan 05, 2018	49.72	50.40	49.72	50.31	404,894	+0.74(+1.50%)
Jan 04, 2018	49.78	49.83	49.32	49.57	990,663	+0.14(+0.28%)
Jan 03, 2018	49.48	49.69	49.18	49.43	902,256	+0.06(+0.11%)
Jan 02, 2018	49.92	49.92	49.14	49.37	619,833	-0.27(-0.54%)
Dec 29, 2017		49.64	49.64	49.64	0	-0.25(-0.50%)
Dec 28, 2017	50.38	50.38	49.72	49.90	335,910	-0.22(-0.45%)
Dec 27, 2017	49.99	50.44	49.97	50.12	253,888	+0.11(+0.22%)
Dec 26, 2017	50.08	50.28	49.81	50.01	211,556	-0.13(-0.26%)
Dec 22, 2017	50.57	50.57	49.89	50.14	236,714	-0.38(-0.75%)
Dec 21, 2017	50.22	50.68	49.80	50.52	277,066	+0.47(+0.95%)
Dec 20, 2017	50.07	50.76	49.63	50.04	1,191,889	+0.21(+0.43%)
Dec 19, 2017	49.73	50.02	49.59	49.83	327,626	+0.20(+0.41%)
Dec 18, 2017	49.30	49.95	49.08	49.63	809,344	+0.75(+1.54%)
Dec 15, 2017	48.56	49.46	48.54	48.87	1,297,522	+0.57(+1.17%)
Dec 14, 2017	49.13	49.20	48.26	48.30	344,389	-0.87(-1.76%)
Dec 13, 2017	48.92	49.50	48.67	49.17	559,427	+0.29(+0.59%)
Dec 12, 2017	49.21	49.44	48.78	48.88	407,313	+0.05(+0.10%)
Dec 11, 2017	49.46	49.59	48.73	48.83	561,239	-0.55(-1.11%)
Dec 08, 2017	49.98	50.03	49.36	49.38	687,875	-0.16(-0.32%)
Dec 07, 2017	49.13	50.01	49.13	49.54	737,019	+0.31(+0.62%)
Dec 06, 2017	49.09	49.59	49.09	49.24	506,480	-0.05(-0.09%)
Dec 05, 2017	49.97	49.97	49.06	49.28	573,423	-0.65(-1.30%)
Dec 04, 2017	50.38	50.84	49.93	49.93	601,534	+0.24(+0.49%)
Dec 01, 2017	50.28	50.28	48.88	49.69	534,478	-0.60(-1.20%)
Nov 30, 2017	50.16	50.57	49.93	50.29	494,332	+0.29(+0.58%)
Nov 29, 2017	49.68	50.39	49.29	50.01	1,695,765	+0.34(+0.69%)
Nov 28, 2017	48.60	49.83	48.53	49.66	523,966	+1.05(+2.16%)
Nov 27, 2017	48.14	48.68	48.12	48.62	366,175	+0.42(+0.87%)
Nov 24, 2017	48.49	48.49	48.16	48.20	132,094	-0.14(-0.29%)
Nov 22, 2017	48.45	48.65	48.34	48.34	399,336	+0.05(+0.10%)
Nov 21, 2017	48.13	48.29	48.05	48.29	406,738	+0.45(+0.95%)
Nov 20, 2017	47.70	47.85	47.40	47.84	365,798	+0.18(+0.37%)
Nov 17, 2017	47.28	47.84	47.14	47.66	493,581	+0.22(+0.47%)
Nov 16, 2017	46.34	47.55	46.34	47.44	732,968	+1.28(+2.77%)
Nov 15, 2017	46.40	46.50	45.77	46.16	781,487	-0.63(-1.35%)
Nov 14, 2017	46.92	47.28	46.33	46.79	1,042,136	-0.59(-1.25%)
Nov 13, 2017	46.94	47.44	46.85	47.38	699,576	+0.04(+0.08%)
Nov 10, 2017	47.32	47.79	47.02	47.34	482,038	+0.09(+0.20%)
Nov 09, 2017	46.88	47.46	46.82	47.25	614,140	-0.02(-0.04%)
Nov 08, 2017	47.82	47.87	46.83	47.27	992,628	-0.59(-1.24%)
Nov 07, 2017	48.25	48.68	47.75	47.86	461,967	-0.29(-0.60%)
Nov 06, 2017	47.59	48.63	47.30	48.15	635,468	+0.53(+1.11%)
Nov 03, 2017	48.12	49.18	47.53	47.62	1,316,268	-0.17(-0.35%)
Nov 02, 2017	43.84	47.93	43.69	47.79	3,230,483	+4.36(+10.04%)
Nov 01, 2017	43.81	44.04	43.41	43.43	1,169,803	+0.15(+0.34%)
Oct 31, 2017	42.99	43.67	42.81	43.28	632,219	+0.52(+1.22%)
Oct 30, 2017	43.55	43.62	42.73	42.76	543,255	-0.85(-1.96%)
Oct 27, 2017	43.85	43.93	43.29	43.61	421,920	-0.31(-0.70%)
Oct 26, 2017	43.78	44.03	43.57	43.92	580,658	+0.42(+0.96%)
Oct 25, 2017	44.00	44.22	42.95	43.50	809,851	-0.58(-1.31%)
Oct 24, 2017	43.79	44.52	43.69	44.08	1,149,001	+0.57(+1.30%)
Oct 23, 2017	44.08	44.08	43.46	43.51	949,623	-0.03(-0.06%)
Oct 20, 2017	43.36	43.70	43.33	43.54	644,820	+0.30(+0.69%)
Oct 19, 2017	43.15	43.43	43.11	43.24	471,197	-0.20(-0.47%)
Oct 18, 2017	43.25	43.75	43.09	43.45	668,050	+0.32(+0.73%)
Oct 17, 2017	43.34	43.64	43.08	43.13	540,142	-0.27(-0.62%)
Oct 16, 2017	43.28	43.79	43.26	43.40	1,071,175	+0.48(+1.12%)
Oct 13, 2017	42.87	43.20	42.87	42.92	425,800	+0.32(+0.76%)
Oct 12, 2017	42.38	42.97	42.14	42.59	568,443	+0.19(+0.46%)
Oct 11, 2017	42.27	42.58	42.11	42.40	814,196	+0.18(+0.42%)
Oct 10, 2017	42.70	42.70	42.08	42.22	585,575	-0.23(-0.55%)
Oct 09, 2017	42.15	43.39	42.15	42.45	1,131,890	+0.64(+1.53%)
Oct 06, 2017	41.54	42.07	41.41	41.81	494,257	+0.10(+0.24%)
Oct 05, 2017	41.66	41.79	41.39	41.71	1,056,448	+0.20(+0.49%)
Oct 04, 2017	41.68	41.84	41.40	41.51	435,946	-0.09(-0.22%)
Oct 03, 2017	41.52	41.74	41.22	41.60	732,919	+0.23(+0.56%)
Oct 02, 2017	41.03	41.40	40.89	41.37	420,588	+0.29(+0.70%)
Sep 29, 2017	40.99	41.13	40.61	41.08	436,309	+0.17(+0.41%)
Sep 28, 2017	41.02	41.17	40.40	40.91	282,700	-0.15(-0.36%)
Sep 27, 2017			40.89	41.06	543,457	-0.13(-0.32%)
Sep 26, 2017	41.52	41.55	41.08	41.19	641,378	-0.11(-0.27%)
Sep 25, 2017	41.16	41.58	41.07	41.30	676,478	+0.07(+0.18%)
Sep 22, 2017	40.12	41.36	40.12	41.23	566,326	+1.06(+2.63%)
Sep 21, 2017	40.30	40.42	40.12	40.17	291,562	-0.09(-0.23%)
Sep 20, 2017	40.24	40.38	39.75	40.26	575,423	+0.18(+0.44%)
Sep 19, 2017	39.57	40.12	39.47	40.09	761,638	+0.52(+1.31%)
Sep 18, 2017	39.27	39.62	39.21	39.57	346,122	+0.42(+1.07%)
Sep 15, 2017	38.80	39.21	38.66	39.15	693,581	+0.27(+0.69%)
Sep 14, 2017	38.40	38.88	38.28	38.88	505,920	+0.46(+1.21%)
Sep 13, 2017	38.36	38.67	38.30	38.42	277,516	+0.02(+0.05%)
Sep 12, 2017	38.21	38.44	38.01	38.40	346,295	+0.42(+1.10%)
Sep 11, 2017	37.61	38.18	37.21	37.98	483,554	+0.79(+2.12%)
Sep 08, 2017	36.64	37.32	36.35	37.19	335,865	+0.47(+1.28%)
Sep 07, 2017	36.92	37.02	36.15	36.72	295,892	-0.11(-0.30%)
Sep 06, 2017	36.96	37.18	36.61	36.83	243,864	+0.05(+0.13%)
Sep 05, 2017	37.43	37.53	36.74	36.79	271,941	-0.71(-1.90%)
Sep 01, 2017	37.46	37.82	37.41	37.50	280,025	+0.17(+0.45%)
Aug 31, 2017	37.30	37.53	37.09	37.33	389,808	+0.23(+0.62%)
Aug 30, 2017	36.68	37.15	36.57	37.10	254,227	+0.38(+1.03%)
Aug 29, 2017	36.10	36.74	36.06	36.72	196,572	+0.29(+0.79%)
Aug 28, 2017	36.63	36.64	36.22	36.43	492,756	-0.06(-0.15%)
Aug 25, 2017	36.54	36.80	36.47	36.49	203,915	+0.16(+0.43%)
Aug 24, 2017	36.52	36.54	36.14	36.33	272,302	-0.05(-0.13%)
Aug 23, 2017	36.42	36.73	36.33	36.38	238,579	-0.35(-0.96%)
Aug 22, 2017	36.30	36.81	36.18	36.73	203,413	+0.61(+1.69%)
Aug 21, 2017	36.15	36.33	35.76	36.12	1,032,621	-0.05(-0.13%)
Aug 18, 2017	36.30	36.65	36.11	36.17	320,151	-0.28(-0.76%)
Aug 17, 2017	37.22	37.27	36.41	36.44	310,320	-0.90(-2.40%)
Aug 16, 2017	37.53	37.69	37.19	37.34	310,343	+0.03(+0.07%)
Aug 15, 2017	37.57	37.63	37.21	37.31	252,565	-0.21(-0.57%)
Aug 14, 2017	37.46	37.58	37.17	37.53	273,475	+0.35(+0.95%)
Aug 11, 2017	36.84	37.43	36.38	37.17	503,961	+0.06(+0.17%)
Aug 10, 2017	37.70	37.70	36.94	37.11	358,072	-0.78(-2.05%)
Aug 09, 2017	38.08	38.27	37.55	37.89	344,875	-0.41(-1.06%)
Aug 08, 2017	38.23	38.79	38.12	38.29	494,414	-0.01(-0.02%)
Aug 07, 2017	38.83	38.86	38.00	38.30	528,301	-0.53(-1.36%)
Aug 04, 2017	37.63	39.50	37.05	38.83	927,665	+1.36(+3.63%)
Aug 03, 2017	37.19	37.74	37.10	37.47	859,135	+0.30(+0.80%)
Aug 02, 2017	37.43	37.68	37.02	37.17	553,681	-0.31(-0.81%)
Aug 01, 2017	38.00	38.29	37.23	37.48	645,657	-0.44(-1.17%)
Jul 31, 2017	38.02	38.23	37.82	37.92	450,367	+0.04(+0.10%)
Jul 28, 2017	38.16	38.22	37.27	37.89	636,146	-0.48(-1.25%)
Jul 27, 2017	38.48	38.53	38.22	38.37	270,775	-0.05(-0.12%)
Jul 26, 2017	39.00	39.00	38.33	38.41	547,854	-0.58(-1.49%)
Jul 25, 2017	39.01	39.28	38.69	39.00	635,423	+0.43(+1.10%)
Jul 24, 2017	38.46	38.64	38.10	38.57	338,554	+0.06(+0.17%)
Jul 21, 2017	38.32	38.52	37.95	38.51	300,787	+0.11(+0.29%)
Jul 20, 2017	38.75	38.75	38.33	38.39	378,234	-0.18(-0.46%)
Jul 19, 2017	38.76	38.93	38.31	38.57	775,953	-0.11(-0.29%)
Jul 18, 2017	38.38	38.75	38.09	38.68	941,904	+0.35(+0.92%)
Jul 17, 2017	38.48	38.58	38.09	38.33	452,270	+0.10(+0.27%)
Jul 14, 2017	38.39	38.47	38.19	38.23	423,109	-0.04(-0.10%)
Jul 13, 2017	38.38	38.53	37.99	38.27	489,687	-0.06(-0.17%)
Jul 12, 2017	38.22	38.83	38.18	38.33	516,778	+0.59(+1.57%)
Jul 11, 2017	37.97	38.07	37.50	37.74	347,768	-0.20(-0.54%)
Jul 10, 2017	37.53	38.29	37.42	37.94	546,877	+0.40(+1.06%)
Jul 07, 2017	37.28	37.70	36.91	37.54	380,153	+0.26(+0.69%)
Jul 06, 2017	37.59	38.01	37.20	37.28	546,446	-0.46(-1.23%)
Jul 05, 2017	37.91	38.01	37.42	37.75	502,176	-0.25(-0.66%)
Jul 03, 2017	37.50	38.31	37.27	38.00	487,411	+0.83(+2.24%)
Jun 30, 2017	37.07	37.42	36.84	37.16	435,466	+0.42(+1.13%)
Jun 29, 2017	36.94	37.98	36.43	36.75	857,791	+0.13(+0.35%)
Jun 28, 2017	36.15	37.00	36.15	36.62	560,488	+0.79(+2.19%)
Jun 27, 2017	35.61	36.30	35.48	35.83	767,347	-0.02(-0.05%)
Jun 26, 2017	36.19	36.82	35.81	35.85	828,697	-0.13(-0.36%)
Jun 23, 2017	35.95	36.10	35.61	35.98	1,203,467	+0.13(+0.36%)
Jun 22, 2017	35.49	36.18	35.42	35.85	807,009	+0.37(+1.04%)
Jun 21, 2017	37.00	37.00	35.43	35.48	647,691	-1.31(-3.57%)
Jun 20, 2017	37.20	37.43	36.70	36.79	736,247	-0.66(-1.75%)
Jun 19, 2017	37.32	37.91	37.16	37.45	671,369	+0.38(+1.02%)
Jun 16, 2017	36.67	37.11	36.53	37.07	991,293	+0.39(+1.06%)
Jun 15, 2017	35.53	36.70	35.52	36.68	476,246	+0.72(+2.01%)
Jun 14, 2017	37.02	37.12	35.70	35.96	757,611	-1.05(-2.85%)
Jun 13, 2017	37.09	37.23	36.74	37.02	536,948	+0.03(+0.08%)
Jun 12, 2017	36.79	37.42	36.10	36.99	690,049	+0.38(+1.04%)
Jun 09, 2017	35.97	36.78	35.71	36.61	670,753	+0.75(+2.09%)
Jun 08, 2017	35.35	36.17	35.21	35.86	729,833	+0.61(+1.73%)
Jun 07, 2017	35.55	35.85	34.95	35.25	1,126,874	-0.22(-0.62%)
Jun 06, 2017	35.88	35.95	34.72	35.47	1,542,201	-1.25(-3.41%)
Jun 05, 2017	36.86	36.96	36.52	36.73	642,971	-0.23(-0.62%)
Jun 02, 2017	36.23	37.30	36.01	36.96	1,157,760	+0.67(+1.85%)
Jun 01, 2017	35.17	36.51	34.96	36.28	1,630,602	+1.24(+3.55%)
May 31, 2017	35.27	35.27	34.04	35.04	1,089,071	-0.22(-0.63%)
May 30, 2017	35.21	35.45	34.98	35.26	624,859	-0.07(-0.21%)
May 26, 2017	34.83	35.67	34.83	35.33	836,321	+0.30(+0.84%)
May 25, 2017	35.95	36.06	34.82	35.04	805,966	-0.91(-2.54%)
May 24, 2017	35.92	36.39	35.90	35.95	731,446	+0.03(+0.08%)
May 23, 2017	36.04	36.04	35.51	35.92	464,166	+0.00(+0.00%)
May 22, 2017	36.22	36.29	35.67	35.92	669,419	-0.03(-0.08%)
May 19, 2017	35.92	36.41	35.63	35.95	1,012,231	+0.32(+0.91%)
May 18, 2017	35.90	35.92	35.20	35.63	1,003,545	-0.57(-1.58%)
May 17, 2017	37.22	36.69	36.13	36.20	930,732	-1.02(-2.75%)
May 16, 2017	37.88	38.03	37.02	37.22	500,928	-0.53(-1.39%)
May 15, 2017	37.35	37.80	37.29	37.75	515,794	+0.69(+1.87%)
May 12, 2017	37.65	37.65	37.01	37.06	388,266	-0.67(-1.78%)
May 11, 2017	38.27	38.34	37.42	37.73	367,722	-0.71(-1.85%)
May 10, 2017	38.28	38.56	38.27	38.44	550,393	+0.12(+0.31%)
May 09, 2017	38.84	39.11	38.17	38.32	725,332	-0.34(-0.88%)
May 08, 2017	37.97	39.03	37.21	38.66	1,100,450	-0.16(-0.40%)
May 05, 2017	38.63	39.03	38.36	38.82	1,144,928	+0.41(+1.06%)
May 04, 2017	38.69	38.75	38.26	38.41	785,131	-0.22(-0.57%)
May 03, 2017	38.52	38.75	38.21	38.63	484,981	-0.08(-0.21%)
May 02, 2017	38.77	39.07	38.44	38.72	437,977	+0.06(+0.17%)