ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	57.18	57.89	57.08	57.55	548,859	+0.22(+0.38%)
Sep 27, 2018	57.36	57.79	57.09	57.33	417,651	+0.03(+0.05%)
Sep 26, 2018	57.35	57.53	56.91	57.30	651,533	+0.00(+0.00%)
Sep 25, 2018	57.50	57.50	57.00	57.30	798,038	-0.15(-0.26%)
Sep 24, 2018	57.32	57.82	57.05	57.45	841,653	-0.02(-0.03%)
Sep 21, 2018	57.47	58.28	57.42	57.47	1,082,710	+0.27(+0.48%)
Sep 20, 2018	56.57	57.63	56.29	57.20	897,248	+1.31(+2.34%)
Sep 19, 2018	55.49	56.12	55.36	55.89	521,717	+0.42(+0.76%)
Sep 18, 2018	54.91	55.57	54.20	55.47	526,505	+0.76(+1.39%)
Sep 17, 2018	55.47	55.69	54.67	54.71	483,834	-0.65(-1.17%)
Sep 14, 2018	55.07	55.77	54.96	55.36	740,045	+0.44(+0.80%)
Sep 13, 2018	54.77	55.20	54.71	54.92	800,939	+0.48(+0.88%)
Sep 12, 2018	54.53	54.80	54.15	54.44	527,989	-0.10(-0.19%)
Sep 11, 2018	54.31	55.19	54.08	54.54	514,538	-0.11(-0.21%)
Sep 10, 2018	54.83	55.21	54.50	54.65	407,791	+0.08(+0.14%)
Sep 07, 2018	54.40	54.77	53.78	54.58	838,512	-0.06(-0.11%)
Sep 06, 2018	55.38	55.75	54.63	54.64	501,060	-0.68(-1.24%)
Sep 05, 2018	54.94	55.60	54.80	55.33	635,329	+0.27(+0.49%)
Sep 04, 2018	55.37	55.58	54.48	55.05	549,618	-0.35(-0.63%)
Aug 31, 2018		55.40	55.40	55.40	0	-0.07(-0.12%)
Aug 30, 2018	56.05	56.19	55.31	55.47	458,301	-0.72(-1.28%)
Aug 29, 2018	56.45	56.48	55.37	56.19	921,297	-0.12(-0.22%)
Aug 28, 2018	57.26	57.42	56.02	56.31	538,655	-0.70(-1.23%)
Aug 27, 2018	56.75	57.35	56.74	57.01	728,051	+0.59(+1.05%)
Aug 24, 2018	56.83	56.96	56.19	56.42	380,264	-0.15(-0.27%)
Aug 23, 2018	57.06	57.17	56.52	56.57	427,592	-0.65(-1.13%)
Aug 22, 2018	57.64	57.76	56.83	57.22	597,541	-1.01(-1.74%)
Aug 21, 2018	57.86	58.66	57.76	58.23	496,311	+0.53(+0.93%)
Aug 20, 2018	57.43	58.08	57.03	57.70	822,832	+0.41(+0.72%)
Aug 17, 2018	56.08	57.43	56.08	57.28	397,229	+1.16(+2.07%)
Aug 16, 2018	55.84	56.31	55.78	56.12	396,525	+0.60(+1.08%)
Aug 15, 2018	55.68	56.04	54.37	55.52	749,442	-0.67(-1.18%)
Aug 14, 2018	56.24	56.67	56.00	56.19	470,526	+0.15(+0.27%)
Aug 13, 2018	56.58	56.87	55.82	56.04	413,072	-0.49(-0.86%)
Aug 10, 2018	56.53	56.93	55.98	56.53	563,354	-0.26(-0.46%)
Aug 09, 2018	57.62	58.00	56.71	56.79	543,287	-0.74(-1.29%)
Aug 08, 2018	58.26	58.45	56.97	57.53	711,937	-0.71(-1.22%)
Aug 07, 2018	58.64	59.08	58.20	58.24	875,152	+0.03(+0.05%)
Aug 06, 2018	58.43	58.80	57.44	58.21	1,064,718	+0.53(+0.93%)
Aug 03, 2018	55.06	58.28	55.00	57.68	1,937,492	+4.83(+9.13%)
Aug 02, 2018	51.91	53.00	51.54	52.85	735,843	+0.53(+1.02%)
Aug 01, 2018	52.90	53.40	52.23	52.32	1,445,636	-0.80(-1.50%)
Jul 31, 2018	51.97	53.28	51.93	53.11	472,156	+1.55(+3.00%)
Jul 30, 2018	52.34	52.62	51.45	51.57	418,589	-0.56(-1.08%)
Jul 27, 2018	52.71	52.97	51.93	52.13	699,178	-0.37(-0.71%)
Jul 26, 2018	50.86	52.79	50.67	52.50	940,510	+1.77(+3.49%)
Jul 25, 2018	50.41	50.77	49.85	50.73	459,748	+0.11(+0.22%)
Jul 24, 2018	50.16	51.08	50.16	50.62	843,059	+1.05(+2.12%)
Jul 23, 2018	50.55	50.55	49.52	49.57	727,220	-0.98(-1.95%)
Jul 20, 2018	50.43	50.91	50.42	50.55	591,357	-0.01(-0.02%)
Jul 19, 2018	49.76	50.75	49.46	50.56	621,133	+0.37(+0.75%)
Jul 18, 2018	49.47	50.20	49.32	50.19	573,934	+0.83(+1.69%)
Jul 17, 2018	48.73	49.41	48.53	49.36	486,701	+0.53(+1.09%)
Jul 16, 2018	49.51	49.76	48.64	48.82	666,732	-0.75(-1.51%)
Jul 13, 2018	48.91	49.63	48.91	49.57	291,094	+0.53(+1.09%)
Jul 12, 2018	49.36	49.36	48.18	49.04	812,335	+0.01(+0.02%)
Jul 11, 2018	49.10	49.35	48.71	49.03	1,102,337	-0.85(-1.71%)
Jul 10, 2018	49.75	50.58	49.56	49.88	716,215	+0.10(+0.21%)
Jul 09, 2018	48.96	49.83	48.96	49.78	1,162,891	+1.17(+2.41%)
Jul 06, 2018	48.67	48.98	48.43	48.61	436,053	-0.25(-0.52%)
Jul 05, 2018	49.06	49.06	48.42	48.86	832,858	+0.22(+0.44%)
Jul 03, 2018		48.64	48.64	48.64	0	+0.19(+0.39%)
Jul 02, 2018	48.37	48.88	48.04	48.46	571,306	-0.53(-1.09%)
Jun 29, 2018	48.74	49.61	48.64	48.99	1,405,712	+0.51(+1.04%)
Jun 28, 2018	49.84	49.84	46.98	48.48	1,307,915	-1.53(-3.05%)
Jun 27, 2018	50.25	51.19	49.94	50.01	798,339	-0.02(-0.04%)
Jun 26, 2018	49.46	50.30	49.36	50.03	440,734	+0.71(+1.44%)
Jun 25, 2018	49.74	49.74	48.60	49.32	469,555	-0.60(-1.20%)
Jun 22, 2018	50.18	50.43	49.49	49.92	588,249	+0.34(+0.68%)
Jun 21, 2018	50.40	50.40	49.41	49.58	309,525	-1.03(-2.04%)
Jun 20, 2018	50.70	50.80	49.99	50.61	329,569	+0.28(+0.56%)
Jun 19, 2018	50.64	51.02	49.62	50.33	388,518	-1.07(-2.08%)
Jun 18, 2018	50.48	51.48	50.29	51.40	504,713	+0.39(+0.77%)
Jun 15, 2018		51.46	50.44	51.00	615,657	-0.46(-0.89%)
Jun 14, 2018	51.75	52.07	51.31	51.46	369,896	-0.22(-0.44%)
Jun 13, 2018	51.25	52.13	50.73	51.69	1,255,270	+0.98(+1.94%)
Jun 12, 2018	51.13	51.30	50.52	50.70	517,717	-0.39(-0.77%)
Jun 11, 2018	51.16	51.43	50.93	51.10	276,558	-0.02(-0.04%)
Jun 08, 2018	50.93	51.15	50.55	51.12	368,566	+0.05(+0.10%)
Jun 07, 2018	50.94	51.27	50.56	51.07	189,030	+0.27(+0.53%)
Jun 06, 2018		50.87	49.97	50.80	401,008	+0.21(+0.41%)
Jun 05, 2018	49.94	50.66	49.94	50.59	428,272	+0.70(+1.41%)
Jun 04, 2018	49.79	49.98	49.32	49.89	1,097,056	+0.27(+0.55%)
Jun 01, 2018	48.74	49.63	48.73	49.62	816,855	+1.36(+2.81%)
May 31, 2018	49.03	49.46	48.07	48.26	576,803	-0.82(-1.68%)
May 30, 2018	48.66	49.34	48.53	49.08	660,505	+0.84(+1.74%)
May 29, 2018	48.87	49.14	48.07	48.24	453,993	-1.12(-2.27%)
May 25, 2018		49.37	49.37	49.37	0	-0.89(-1.77%)
May 24, 2018	50.00	50.48	49.57	50.25	288,749	-0.03(-0.06%)
May 23, 2018	50.30	50.73	49.82	50.28	446,513	-0.42(-0.83%)
May 22, 2018	51.73	51.82	50.65	50.70	394,902	-0.91(-1.76%)
May 21, 2018	51.20	51.95	51.10	51.61	316,960	+0.89(+1.75%)
May 18, 2018	50.51	51.09	50.37	50.72	428,821	+0.18(+0.35%)
May 17, 2018	49.72	50.72	49.70	50.54	368,116	+0.73(+1.46%)
May 16, 2018	49.56	50.33	49.40	49.81	436,795	+0.34(+0.68%)
May 15, 2018	49.16	49.50	49.03	49.48	388,513	-0.07(-0.15%)
May 14, 2018	49.87	50.00	49.23	49.55	309,772	-0.28(-0.56%)
May 11, 2018	49.06	49.97	48.77	49.83	636,753	+0.86(+1.76%)
May 10, 2018	49.48	49.51	48.84	48.97	334,464	-0.27(-0.55%)
May 09, 2018	48.45	49.30	47.93	49.24	689,575	+1.00(+2.07%)
May 08, 2018	48.95	48.95	47.99	48.24	730,447	-0.63(-1.28%)
May 07, 2018	48.72	49.75	48.57	48.87	890,863	+0.36(+0.75%)
May 04, 2018	46.95	48.79	46.26	48.50	1,103,589	+2.37(+5.15%)
May 03, 2018	45.71	46.43	44.82	46.13	774,437	+0.26(+0.57%)
May 02, 2018	45.79	46.37	45.79	45.87	1,032,754	+0.07(+0.14%)
May 01, 2018	45.48	45.83	44.73	45.80	410,115	+0.09(+0.20%)
Apr 30, 2018	46.69	46.92	45.71	45.71	471,921	-0.98(-2.10%)
Apr 27, 2018	46.51	46.76	46.01	46.69	315,821	+0.11(+0.24%)
Apr 26, 2018	46.60	46.85	45.94	46.58	329,931	+0.07(+0.16%)
Apr 25, 2018	46.60	46.97	45.99	46.50	468,625	-0.13(-0.28%)
Apr 24, 2018	48.07	48.50	46.06	46.63	521,864	-1.07(-2.23%)
Apr 23, 2018	47.94	48.43	47.67	47.70	442,663	-0.05(-0.10%)
Apr 20, 2018	48.18	48.33	47.50	47.75	370,269	-0.50(-1.05%)
Apr 19, 2018	48.70	48.83	47.86	48.25	578,217	-0.46(-0.94%)
Apr 18, 2018	48.59	48.96	48.22	48.71	297,592	+0.42(+0.87%)
Apr 17, 2018	48.29	49.10	48.17	48.29	560,322	+0.32(+0.66%)
Apr 16, 2018	48.18	48.18	47.61	47.97	324,243	+0.05(+0.10%)
Apr 13, 2018	48.45	48.45	47.54	47.93	884,350	-0.22(-0.45%)
Apr 12, 2018	47.53	48.35	47.34	48.14	427,496	+0.85(+1.80%)
Apr 11, 2018	46.95	47.50	46.72	47.29	634,457	-0.20(-0.41%)
Apr 10, 2018	46.52	47.87	46.34	47.49	693,665	+1.75(+3.82%)
Apr 09, 2018	46.28	46.66	45.72	45.74	830,041	-0.11(-0.24%)
Apr 06, 2018	46.73	46.91	45.25	45.85	829,372	-1.44(-3.04%)
Apr 05, 2018	46.54	47.47	46.35	47.29	617,498	+1.18(+2.55%)
Apr 04, 2018	44.75	46.21	44.40	46.11	828,755	+0.52(+1.15%)
Apr 03, 2018	44.58	45.73	44.46	45.59	684,915	+1.22(+2.74%)
Apr 02, 2018	45.51	45.60	44.00	44.37	416,693	-1.42(-3.10%)
Mar 29, 2018		45.79	45.79	45.79	0	+0.95(+2.13%)
Mar 28, 2018	45.31	45.46	44.61	44.84	766,211	-0.26(-0.58%)
Mar 27, 2018	46.66	46.68	44.89	45.10	470,464	-1.33(-2.86%)
Mar 26, 2018	46.57	46.57	45.44	46.43	757,484	+0.73(+1.60%)
Mar 23, 2018	47.07	47.56	45.61	45.70	412,204	-1.22(-2.61%)
Mar 22, 2018	48.65	49.09	46.92	46.92	483,493	-2.09(-4.27%)
Mar 21, 2018	48.57	49.45	48.50	49.02	353,809	+0.61(+1.26%)
Mar 20, 2018	48.24	48.68	48.07	48.41	333,068	+0.38(+0.80%)
Mar 19, 2018	47.96	48.24	47.28	48.03	833,797	-0.24(-0.50%)
Mar 16, 2018	47.60	48.45	47.60	48.27	929,927	+0.49(+1.02%)
Mar 15, 2018	47.74	48.00	47.54	47.78	412,582	+0.08(+0.18%)
Mar 14, 2018	48.44	48.44	47.52	47.70	1,393,436	-0.45(-0.93%)
Mar 13, 2018	49.14	49.45	48.03	48.15	2,254,922	-0.91(-1.85%)
Mar 12, 2018	49.83	49.83	48.82	49.06	472,727	-0.75(-1.50%)
Mar 09, 2018	48.93	49.87	48.54	49.80	509,813	+1.32(+2.73%)
Mar 08, 2018	48.54	48.59	47.82	48.48	337,814	+0.08(+0.17%)
Mar 07, 2018				48.40	519,091	+0.12(+0.25%)
Mar 06, 2018	47.47	48.32	47.31	48.28	594,558	+1.14(+2.41%)
Mar 05, 2018	45.80	47.37	45.80	47.14	494,159	+1.03(+2.22%)
Mar 02, 2018	45.57	46.23	45.29	46.11	632,937	+0.09(+0.20%)
Mar 01, 2018	46.69	47.01	45.60	46.02	597,293	-0.77(-1.65%)
Feb 28, 2018	48.76	48.76	46.77	46.79	1,266,806	-1.90(-3.91%)
Feb 27, 2018	49.65	50.09	48.66	48.70	367,164	-0.98(-1.97%)
Feb 26, 2018	49.47	49.80	49.03	49.68	456,614	+0.56(+1.14%)
Feb 23, 2018	49.33	49.69	48.57	49.12	356,944	+0.16(+0.32%)
Feb 22, 2018				48.96	493,914	-0.03(-0.06%)
Feb 21, 2018	48.59	49.78	48.49	48.99	541,348	+0.57(+1.17%)
Feb 20, 2018	49.63	49.85	48.15	48.42	1,082,091	-1.49(-2.99%)
Feb 16, 2018		49.91	49.91	49.91	0	+1.35(+2.78%)
Feb 15, 2018	48.64	48.82	47.85	48.56	1,642,595	+0.34(+0.70%)
Feb 14, 2018	47.12	48.34	47.06	48.22	839,380	+0.77(+1.63%)
Feb 13, 2018	47.49	47.73	46.80	47.45	593,912	-0.27(-0.57%)
Feb 12, 2018	47.47	48.03	46.82	47.72	759,758	+0.63(+1.35%)
Feb 09, 2018	47.64	47.69	45.75	47.08	606,564	+0.10(+0.22%)
Feb 08, 2018	48.60	48.62	46.98	46.98	624,107	-1.62(-3.34%)
Feb 07, 2018	48.77	49.05	48.59	48.60	640,486	-0.38(-0.78%)
Feb 06, 2018	47.99	49.23	47.46	48.99	670,721	-0.70(-1.41%)
Feb 05, 2018	50.85	51.41	49.09	49.69	399,989	-1.77(-3.44%)
Feb 02, 2018	51.94	51.98	51.43	51.46	725,602	-0.89(-1.69%)
Feb 01, 2018	52.03	52.55	51.80	52.34	675,579	+0.12(+0.23%)
Jan 31, 2018	53.00	53.15	52.04	52.22	614,726	-0.43(-0.81%)
Jan 30, 2018	52.81	53.08	52.32	52.65	608,803	-0.45(-0.84%)
Jan 29, 2018	53.36	53.73	53.01	53.10	666,504	-0.46(-0.85%)
Jan 26, 2018	53.28	53.56	52.97	53.56	820,137	+0.53(+1.00%)
Jan 25, 2018	53.21	53.22	51.00	53.02	563,281	+0.15(+0.28%)
Jan 24, 2018	52.91	53.33	52.64	52.87	866,047	+0.27(+0.51%)
Jan 23, 2018	52.24	52.86	52.24	52.60	702,743	-0.01(-0.02%)
Jan 22, 2018	52.50	52.86	51.84	52.61	681,292	+0.13(+0.25%)
Jan 19, 2018	51.83	52.50	51.66	52.48	1,182,115	+0.90(+1.75%)
Jan 18, 2018	51.32	51.73	50.94	51.58	606,429	+0.21(+0.42%)
Jan 17, 2018	50.95	51.66	50.57	51.36	475,914	+0.67(+1.32%)
Jan 16, 2018	51.75	51.75	50.32	50.69	348,406	-0.51(-1.00%)
Jan 12, 2018		51.21	51.21	51.21	0	+0.01(+0.02%)
Jan 11, 2018	50.80	51.23	50.55	51.20	285,618	+0.68(+1.35%)
Jan 10, 2018	50.96	50.96	50.40	50.52	521,807	-0.52(-1.02%)
Jan 09, 2018	51.49	51.61	50.90	51.04	899,249	-0.05(-0.09%)
Jan 08, 2018	50.37	51.34	50.25	51.08	668,071	+0.64(+1.28%)
Jan 05, 2018	49.84	50.52	49.84	50.44	403,876	+0.75(+1.50%)
Jan 04, 2018	49.91	49.96	49.45	49.69	988,171	+0.14(+0.28%)
Jan 03, 2018	49.60	49.82	49.30	49.55	899,987	+0.06(+0.11%)
Jan 02, 2018	50.05	50.05	49.27	49.50	618,274	-0.27(-0.54%)
Dec 29, 2017		49.77	49.77	49.77	0	-0.25(-0.50%)
Dec 28, 2017	50.51	50.51	49.84	50.02	335,065	-0.22(-0.45%)
Dec 27, 2017	50.11	50.57	50.10	50.24	253,249	+0.11(+0.22%)
Dec 26, 2017	50.21	50.40	49.93	50.13	211,024	-0.13(-0.26%)
Dec 22, 2017	50.70	50.70	50.01	50.26	236,119	-0.38(-0.75%)
Dec 21, 2017	50.35	50.80	49.93	50.65	276,369	+0.48(+0.95%)
Dec 20, 2017	50.20	50.89	49.76	50.17	1,188,891	+0.21(+0.43%)
Dec 19, 2017	49.85	50.15	49.71	49.96	326,802	+0.21(+0.41%)
Dec 18, 2017	49.42	50.08	49.20	49.75	807,309	+0.76(+1.54%)
Dec 15, 2017	48.68	49.58	48.66	49.00	1,294,259	+0.57(+1.17%)
Dec 14, 2017	49.26	49.32	48.38	48.43	343,523	-0.87(-1.76%)
Dec 13, 2017	49.04	49.63	48.79	49.29	558,020	+0.29(+0.59%)
Dec 12, 2017	49.33	49.56	48.90	49.00	406,288	+0.05(+0.10%)
Dec 11, 2017	49.58	49.72	48.86	48.96	559,827	-0.55(-1.11%)
Dec 08, 2017	50.10	50.15	49.48	49.51	686,145	-0.16(-0.32%)
Dec 07, 2017	49.26	50.14	49.26	49.67	735,166	+0.31(+0.62%)
Dec 06, 2017	49.21	49.72	49.21	49.36	505,207	-0.05(-0.09%)
Dec 05, 2017	50.10	50.10	49.18	49.41	571,981	-0.65(-1.30%)
Dec 04, 2017	50.51	50.97	50.06	50.06	600,021	+0.24(+0.49%)
Dec 01, 2017	50.40	50.40	49.01	49.82	533,134	-0.60(-1.20%)
Nov 30, 2017	50.28	50.70	50.06	50.42	493,089	+0.29(+0.58%)
Nov 29, 2017	49.81	50.51	49.42	50.13	1,691,500	+0.34(+0.69%)
Nov 28, 2017	48.72	49.96	48.66	49.79	522,649	+1.05(+2.16%)
Nov 27, 2017	48.26	48.80	48.24	48.74	365,254	+0.42(+0.87%)
Nov 24, 2017	48.62	48.62	48.28	48.32	131,761	-0.14(-0.29%)
Nov 22, 2017	48.57	48.77	48.46	48.46	398,332	+0.05(+0.10%)
Nov 21, 2017	48.25	48.42	48.17	48.41	405,715	+0.46(+0.95%)
Nov 20, 2017	47.82	47.97	47.52	47.96	364,878	+0.18(+0.37%)
Nov 17, 2017	47.40	47.97	47.26	47.78	492,340	+0.22(+0.47%)
Nov 16, 2017	46.46	47.67	46.46	47.56	731,125	+1.28(+2.77%)
Nov 15, 2017	46.51	46.62	45.89	46.27	779,522	-0.63(-1.35%)
Nov 14, 2017	47.04	47.40	46.45	46.90	1,039,515	-0.60(-1.25%)
Nov 13, 2017	47.06	47.56	46.97	47.50	697,817	+0.04(+0.08%)
Nov 10, 2017	47.44	47.91	47.14	47.46	480,826	+0.09(+0.20%)
Nov 09, 2017	47.00	47.58	46.94	47.37	612,595	-0.02(-0.04%)
Nov 08, 2017	47.94	47.99	46.94	47.39	990,132	-0.60(-1.24%)
Nov 07, 2017	48.37	48.80	47.87	47.98	460,805	-0.29(-0.60%)
Nov 06, 2017	47.71	48.76	47.42	48.27	633,869	+0.53(+1.11%)
Nov 03, 2017	48.24	49.30	47.65	47.74	1,312,958	-0.17(-0.35%)
Nov 02, 2017	43.95	48.05	43.80	47.91	3,222,358	+4.37(+10.04%)
Nov 01, 2017	43.92	44.15	43.52	43.54	1,166,860	+0.15(+0.34%)
Oct 31, 2017	43.10	43.78	42.91	43.39	630,628	+0.52(+1.22%)
Oct 30, 2017	43.66	43.73	42.84	42.87	541,889	-0.86(-1.96%)
Oct 27, 2017	43.96	44.04	43.40	43.72	420,859	-0.31(-0.70%)
Oct 26, 2017	43.89	44.14	43.68	44.03	579,198	+0.42(+0.96%)
Oct 25, 2017	44.11	44.33	43.05	43.61	807,814	-0.58(-1.31%)
Oct 24, 2017	43.90	44.63	43.80	44.19	1,146,111	+0.57(+1.30%)
Oct 23, 2017	44.19	44.19	43.57	43.62	947,235	-0.03(-0.06%)
Oct 20, 2017	43.47	43.81	43.44	43.65	643,198	+0.30(+0.69%)
Oct 19, 2017	43.26	43.54	43.22	43.35	470,012	-0.20(-0.47%)
Oct 18, 2017	43.36	43.86	43.20	43.56	666,370	+0.32(+0.73%)
Oct 17, 2017	43.45	43.75	43.19	43.24	538,783	-0.27(-0.62%)
Oct 16, 2017	43.39	43.90	43.37	43.51	1,068,481	+0.48(+1.12%)
Oct 13, 2017	42.98	43.30	42.98	43.03	424,729	+0.33(+0.76%)
Oct 12, 2017	42.49	43.08	42.24	42.70	567,013	+0.20(+0.46%)
Oct 11, 2017	42.37	42.69	42.22	42.50	812,148	+0.18(+0.42%)
Oct 10, 2017	42.81	42.81	42.19	42.33	584,102	-0.23(-0.55%)
Oct 09, 2017	42.25	43.50	42.25	42.56	1,129,043	+0.64(+1.53%)
Oct 06, 2017	41.65	42.18	41.52	41.92	493,013	+0.10(+0.24%)
Oct 05, 2017	41.76	41.90	41.49	41.82	1,053,791	+0.20(+0.49%)
Oct 04, 2017	41.79	41.95	41.51	41.61	434,850	-0.09(-0.22%)
Oct 03, 2017	41.62	41.84	41.32	41.70	731,075	+0.23(+0.56%)