ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	54.52	54.56	53.94	54.40	674,482	-0.94(-1.71%)
May 30, 2019	55.18	56.35	55.05	55.34	371,541	+0.22(+0.39%)
May 29, 2019	53.99	55.47	53.94	55.13	880,091	+0.59(+1.09%)
May 28, 2019	55.05	55.25	54.40	54.53	463,961	-0.41(-0.74%)
May 24, 2019	55.11	55.11	54.58	54.94	441,993	+0.22(+0.40%)
May 23, 2019	55.22	55.22	54.21	54.72	369,854	-1.32(-2.36%)
May 22, 2019	56.38	56.62	56.02	56.04	354,109	-0.72(-1.26%)
May 21, 2019	56.55	56.81	56.27	56.76	396,727	+0.95(+1.71%)
May 20, 2019	56.02	56.40	55.71	55.81	581,889	-0.74(-1.30%)
May 17, 2019	57.03	57.54	56.27	56.54	410,642	-1.16(-2.01%)
May 16, 2019	57.38	58.03	57.25	57.71	535,062	+0.75(+1.31%)
May 15, 2019	55.89	57.01	55.54	56.96	608,479	+0.39(+0.68%)
May 14, 2019	56.22	56.91	55.88	56.57	954,246	+0.63(+1.13%)
May 13, 2019	56.35	56.53	55.46	55.94	687,354	-1.75(-3.03%)
May 10, 2019	57.07	57.81	56.42	57.69	599,599	+0.32(+0.56%)
May 09, 2019	57.11	57.58	56.74	57.37	628,396	-0.53(-0.91%)
May 08, 2019	57.95	58.44	57.87	57.89	610,003	-0.34(-0.58%)
May 07, 2019	57.66	58.58	57.18	58.23	916,878	-0.12(-0.21%)
May 06, 2019	57.50	58.47	57.03	58.36	910,542	-1.31(-2.20%)
May 03, 2019	59.02	59.99	57.92	59.67	1,647,865	+3.45(+6.13%)
May 02, 2019	56.64	56.68	55.68	56.22	1,063,691	-0.55(-0.96%)
May 01, 2019	57.50	57.79	56.77	56.77	659,722	-0.40(-0.69%)
Apr 30, 2019	57.88	58.07	56.27	57.17	1,131,427	-0.54(-0.93%)
Apr 29, 2019	57.88	58.23	57.62	57.71	553,171	+0.09(+0.15%)
Apr 26, 2019	57.29	58.08	57.09	57.62	368,910	+0.37(+0.64%)
Apr 25, 2019	58.11	58.11	56.96	57.25	448,044	-1.38(-2.35%)
Apr 24, 2019	58.91	59.01	58.57	58.63	375,874	-0.25(-0.42%)
Apr 23, 2019	58.90	59.24	58.50	58.88	448,074	-0.05(-0.08%)
Apr 22, 2019	58.93	59.07	58.29	58.92	365,291	-0.18(-0.30%)
Apr 18, 2019	59.46	59.46	58.71	59.10	304,195	+0.06(+0.10%)
Apr 17, 2019	59.20	59.56	58.88	59.05	514,943	+0.25(+0.42%)
Apr 16, 2019	58.49	59.21	58.37	58.80	446,891	+0.39(+0.66%)
Apr 15, 2019	59.02	59.06	58.17	58.41	496,419	-0.62(-1.06%)
Apr 12, 2019	58.22	59.16	58.10	59.04	702,445	+1.24(+2.14%)
Apr 11, 2019	56.90	57.90	56.64	57.80	518,680	+1.01(+1.78%)
Apr 10, 2019	56.90	57.09	56.69	56.79	506,808	-0.06(-0.10%)
Apr 09, 2019	57.37	57.61	56.70	56.85	394,725	-1.01(-1.75%)
Apr 08, 2019	57.00	57.92	56.42	57.86	912,734	+0.64(+1.12%)
Apr 05, 2019	57.11	57.38	56.89	57.21	396,978	+0.33(+0.58%)
Apr 04, 2019	56.80	57.16	56.63	56.88	682,974	+0.16(+0.28%)
Apr 03, 2019	56.49	57.34	56.39	56.72	551,310	+0.71(+1.26%)
Apr 02, 2019	56.25	56.25	55.55	56.02	345,899	-0.25(-0.44%)
Apr 01, 2019	55.37	56.31	55.23	56.26	964,394	+1.50(+2.74%)
Mar 29, 2019	55.07	55.28	54.64	54.76	410,430	+0.20(+0.36%)
Mar 28, 2019	53.92	54.98	53.92	54.56	670,740	+0.78(+1.46%)
Mar 27, 2019	53.72	54.27	53.34	53.78	544,564	+0.09(+0.18%)
Mar 26, 2019	53.51	54.27	53.34	53.68	390,234	+0.76(+1.43%)
Mar 25, 2019	52.80	53.34	52.34	52.93	468,377	-0.03(-0.05%)
Mar 22, 2019	54.95	55.04	52.93	52.96	305,254	-2.44(-4.40%)
Mar 21, 2019	54.49	55.77	54.49	55.39	692,601	+0.67(+1.22%)
Mar 20, 2019	55.53	55.73	54.41	54.72	704,067	-0.98(-1.76%)
Mar 19, 2019	55.87	56.18	55.46	55.70	467,302	+0.19(+0.34%)
Mar 18, 2019	54.50	55.55	54.50	55.51	725,499	+1.13(+2.08%)
Mar 15, 2019	54.03	54.91	54.03	54.38	632,751	+0.50(+0.93%)
Mar 14, 2019	54.30	54.36	53.74	53.88	975,581	-0.67(-1.23%)
Mar 13, 2019	54.74	54.82	53.43	54.55	962,712	+0.14(+0.26%)
Mar 12, 2019	54.73	54.80	54.34	54.41	313,927	-0.18(-0.33%)
Mar 11, 2019	53.74	54.82	53.74	54.59	419,410	+0.94(+1.76%)
Mar 08, 2019	52.86	53.79	52.64	53.65	522,808	+0.10(+0.19%)
Mar 07, 2019	53.83	53.83	53.03	53.54	747,242	-0.42(-0.79%)
Mar 06, 2019	54.69	54.84	53.91	53.97	367,866	-0.73(-1.33%)
Mar 05, 2019	54.99	55.29	54.68	54.69	342,529	-0.26(-0.48%)
Mar 04, 2019	55.41	55.64	54.42	54.96	764,457	-0.22(-0.39%)
Mar 01, 2019	54.97	55.44	54.51	55.17	853,147	+0.78(+1.44%)
Feb 28, 2019	55.19	55.19	54.23	54.39	570,058	-0.49(-0.89%)
Feb 27, 2019	55.11	55.33	54.74	54.88	470,045	-0.29(-0.53%)
Feb 26, 2019	54.84	55.42	54.84	55.17	905,252	+0.00(+0.00%)
Feb 25, 2019	55.58	56.50	55.15	55.17	922,158	-0.05(-0.09%)
Feb 22, 2019	53.39	56.95	53.30	55.22	1,310,197	+2.15(+4.05%)
Feb 21, 2019	53.15	53.40	52.51	53.07	993,118	-0.26(-0.49%)
Feb 20, 2019	52.79	53.46	52.35	53.34	562,104	+0.59(+1.12%)
Feb 19, 2019	52.28	53.35	52.23	52.74	493,450	+0.12(+0.23%)
Feb 15, 2019	51.96	52.66	51.78	52.62	584,905	+1.01(+1.95%)
Feb 14, 2019	51.27	51.99	51.27	51.61	555,638	-0.08(-0.15%)
Feb 13, 2019	51.47	51.93	51.28	51.69	291,350	+0.55(+1.07%)
Feb 12, 2019	50.68	51.40	50.68	51.14	490,376	+0.90(+1.80%)
Feb 11, 2019	50.13	50.34	49.79	50.24	382,755	+0.18(+0.36%)
Feb 08, 2019	49.43	50.15	49.12	50.06	384,627	+0.34(+0.68%)
Feb 07, 2019	50.47	50.63	49.43	49.72	474,004	-1.14(-2.24%)
Feb 06, 2019	50.03	50.88	50.03	50.86	405,469	+0.67(+1.33%)
Feb 05, 2019	49.97	50.23	49.78	50.19	386,735	+0.21(+0.41%)
Feb 04, 2019	49.70	49.99	49.03	49.98	288,187	+0.24(+0.47%)
Feb 01, 2019	49.63	49.98	49.09	49.75	372,734	+0.25(+0.51%)
Jan 31, 2019	49.03	49.67	48.75	49.50	440,846	+0.37(+0.75%)
Jan 30, 2019	49.01	49.54	48.13	49.13	345,354	+0.64(+1.32%)
Jan 29, 2019	48.72	49.02	47.94	48.49	516,901	+0.28(+0.59%)
Jan 28, 2019	48.02	48.40	47.75	48.21	357,263	-0.56(-1.14%)
Jan 25, 2019	48.57	49.10	48.34	48.76	227,888	+0.87(+1.81%)
Jan 24, 2019	47.74	48.32	47.44	47.89	694,687	+0.13(+0.28%)
Jan 23, 2019	48.82	49.13	47.55	47.76	486,698	-0.86(-1.76%)
Jan 22, 2019	49.55	49.62	48.29	48.62	478,790	-1.49(-2.97%)
Jan 18, 2019	49.72	50.47	49.53	50.11	401,936	+0.88(+1.78%)
Jan 17, 2019	47.88	49.59	47.88	49.23	637,332	+1.05(+2.17%)
Jan 16, 2019	47.72	48.55	47.72	48.19	490,425	+0.44(+0.93%)
Jan 15, 2019	47.60	47.99	47.47	47.74	365,257	+0.17(+0.36%)
Jan 14, 2019	47.57	47.81	47.08	47.57	395,115	-0.21(-0.43%)
Jan 11, 2019	47.68	48.13	47.24	47.78	362,114	-0.15(-0.31%)
Jan 10, 2019	47.07	47.98	46.94	47.93	404,505	+0.39(+0.81%)
Jan 09, 2019	47.33	48.21	47.23	47.55	411,213	+0.46(+0.98%)
Jan 08, 2019	46.63	47.17	46.02	47.08	445,680	+0.93(+2.02%)
Jan 07, 2019	46.01	46.80	45.56	46.15	845,415	+0.15(+0.33%)
Jan 04, 2019	45.17	46.11	44.76	46.00	783,591	+1.68(+3.78%)
Jan 03, 2019	45.68	45.78	44.09	44.33	628,533	-1.60(-3.49%)
Jan 02, 2019	44.67	46.04	44.53	45.93	896,773	+0.47(+1.04%)
Dec 31, 2018	44.75	45.46	44.37	45.46	513,863	+1.09(+2.46%)
Dec 28, 2018	45.07	45.70	43.96	44.36	612,303	-0.46(-1.03%)
Dec 27, 2018	43.84	44.82	43.12	44.82	697,542	+0.00(+0.00%)
Dec 26, 2018	42.93	44.84	42.27	44.82	414,661	+2.18(+5.10%)
Dec 24, 2018	43.82	44.04	42.65	42.65	379,849	-1.56(-3.54%)
Dec 21, 2018	45.00	45.72	44.17	44.21	1,746,753	-0.79(-1.76%)
Dec 20, 2018	44.92	45.58	44.28	45.00	496,615	-0.02(-0.04%)
Dec 19, 2018	46.25	47.29	44.83	45.02	638,528	-1.44(-3.10%)
Dec 18, 2018	46.54	47.40	46.08	46.46	723,704	+0.38(+0.82%)
Dec 17, 2018	46.67	47.42	45.88	46.09	543,609	-0.51(-1.09%)
Dec 14, 2018	46.46	47.53	46.35	46.59	639,701	-0.49(-1.04%)
Dec 13, 2018	47.71	47.76	47.01	47.08	454,876	-0.40(-0.85%)
Dec 12, 2018	48.05	48.35	47.45	47.49	723,488	+0.53(+1.12%)
Dec 11, 2018	48.06	48.40	46.96	46.96	604,313	-0.19(-0.40%)
Dec 10, 2018	47.54	47.89	46.11	47.15	1,321,027	-0.49(-1.03%)
Dec 07, 2018	48.90	50.27	47.21	47.64	984,825	-1.37(-2.81%)
Dec 06, 2018	48.80	49.23	47.00	49.02	1,009,644	-0.46(-0.92%)
Dec 04, 2018	52.75	52.76	49.31	49.47	729,590	-3.33(-6.31%)
Dec 03, 2018	53.56	54.05	52.33	52.81	665,218	+0.72(+1.39%)
Nov 30, 2018	50.97	52.30	50.62	52.08	618,336	+0.89(+1.74%)
Nov 29, 2018	51.60	52.00	50.79	51.19	483,116	-0.71(-1.38%)
Nov 28, 2018	51.04	51.96	49.66	51.91	618,253	+1.00(+1.96%)
Nov 27, 2018	50.87	51.64	50.62	50.91	712,457	-0.38(-0.73%)
Nov 26, 2018	51.24	51.67	50.45	51.29	768,971	+0.48(+0.94%)
Nov 23, 2018	50.56	51.24	50.56	50.81	247,526	-0.43(-0.84%)
Nov 21, 2018		51.24	51.24	51.24	0	+0.72(+1.43%)
Nov 20, 2018	50.96	52.19	50.47	50.52	656,963	-1.33(-2.57%)
Nov 19, 2018	52.62	52.83	51.59	51.85	675,473	-0.92(-1.74%)
Nov 16, 2018	52.29	53.01	51.63	52.77	668,587	+0.23(+0.43%)
Nov 15, 2018	51.42	52.75	51.06	52.54	548,120	+0.73(+1.41%)
Nov 14, 2018	52.58	52.97	51.55	51.81	768,569	-0.25(-0.49%)
Nov 13, 2018	51.88	52.73	51.27	52.07	1,180,165	+0.39(+0.75%)
Nov 12, 2018	53.21	53.21	51.53	51.68	805,103	-1.45(-2.72%)
Nov 09, 2018	53.02	53.41	52.23	53.13	781,331	-0.23(-0.44%)
Nov 08, 2018	53.06	54.43	53.06	53.36	462,388	+0.13(+0.25%)
Nov 07, 2018	53.34	53.62	52.38	53.23	509,278	+0.45(+0.85%)
Nov 06, 2018	52.16	52.84	51.66	52.78	1,057,041	+0.50(+0.95%)
Nov 05, 2018	53.83	53.97	51.61	52.28	1,207,129	-1.23(-2.30%)
Nov 02, 2018	54.54	57.67	52.92	53.51	1,933,260	+3.95(+7.98%)
Nov 01, 2018	47.71	49.82	47.38	49.56	995,682	+2.12(+4.48%)
Oct 31, 2018	47.61	48.52	47.41	47.43	1,059,459	+0.62(+1.32%)
Oct 30, 2018	46.44	46.91	45.77	46.81	913,265	+0.35(+0.75%)
Oct 29, 2018	47.10	48.33	45.86	46.47	1,836,561	+0.64(+1.39%)
Oct 26, 2018	44.40	46.56	44.02	45.83	879,277	+0.78(+1.73%)
Oct 25, 2018	43.82	45.34	43.49	45.05	1,000,951	+1.63(+3.76%)
Oct 24, 2018	46.31	46.33	43.30	43.41	1,152,910	-2.72(-5.90%)
Oct 23, 2018	45.84	46.70	45.10	46.14	1,509,241	-1.01(-2.13%)
Oct 22, 2018	47.08	47.53	46.84	47.14	989,033	-0.38(-0.79%)
Oct 19, 2018	48.44	49.12	47.36	47.52	393,486	-0.79(-1.63%)
Oct 18, 2018	48.84	50.07	48.22	48.31	716,202	-1.24(-2.50%)
Oct 17, 2018	49.95	50.01	48.90	49.55	747,210	-0.63(-1.25%)
Oct 16, 2018	49.76	50.23	49.01	50.18	475,220	+0.92(+1.87%)
Oct 15, 2018	49.47	49.88	48.74	49.26	777,546	-0.38(-0.76%)
Oct 12, 2018	50.44	50.73	48.66	49.63	799,643	+0.11(+0.23%)
Oct 11, 2018	49.72	50.61	49.20	49.52	1,224,355	-0.53(-1.05%)
Oct 10, 2018	52.72	52.78	49.98	50.05	855,034	-2.96(-5.58%)
Oct 09, 2018	55.21	55.35	52.94	53.00	780,765	-2.32(-4.19%)
Oct 08, 2018	55.42	55.64	54.83	55.32	961,156	-0.69(-1.22%)
Oct 05, 2018	56.93	57.33	55.68	56.01	543,173	-1.02(-1.80%)
Oct 04, 2018	57.16	57.76	56.86	57.03	577,295	-0.36(-0.62%)
Oct 03, 2018	57.27	57.72	56.84	57.39	514,626	+0.40(+0.71%)
Oct 02, 2018	56.60	57.13	56.34	56.99	397,280	+0.35(+0.61%)
Oct 01, 2018	58.00	58.12	56.33	56.64	410,201	-0.90(-1.57%)
Sep 28, 2018	57.17	57.88	57.07	57.54	548,922	+0.22(+0.38%)
Sep 27, 2018	57.35	57.79	57.08	57.33	417,699	+0.03(+0.05%)
Sep 26, 2018	57.34	57.52	56.91	57.30	651,608	+0.00(+0.00%)
Sep 25, 2018	57.49	57.49	57.00	57.30	798,130	-0.15(-0.26%)
Sep 24, 2018	57.32	57.81	57.04	57.45	841,750	-0.02(-0.03%)
Sep 21, 2018	57.47	58.27	57.41	57.47	1,082,834	+0.27(+0.48%)
Sep 20, 2018	56.56	57.63	56.29	57.19	897,351	+1.31(+2.34%)
Sep 19, 2018	55.48	56.11	55.35	55.89	521,776	+0.42(+0.76%)
Sep 18, 2018	54.90	55.56	54.19	55.47	526,565	+0.76(+1.39%)
Sep 17, 2018	55.47	55.69	54.67	54.70	483,889	-0.65(-1.17%)
Sep 14, 2018	55.06	55.77	54.96	55.35	740,130	+0.44(+0.80%)
Sep 13, 2018	54.76	55.19	54.70	54.91	801,031	+0.48(+0.88%)
Sep 12, 2018	54.53	54.79	54.14	54.43	528,049	-0.10(-0.19%)
Sep 11, 2018	54.30	55.18	54.07	54.54	514,597	-0.11(-0.21%)
Sep 10, 2018	54.83	55.20	54.50	54.65	407,838	+0.08(+0.14%)
Sep 07, 2018	54.39	54.76	53.77	54.57	838,608	-0.06(-0.11%)
Sep 06, 2018	55.38	55.74	54.63	54.63	501,117	-0.68(-1.24%)
Sep 05, 2018	54.93	55.59	54.79	55.32	635,402	+0.27(+0.49%)
Sep 04, 2018	55.37	55.57	54.48	55.05	549,681	-0.35(-0.63%)
Aug 31, 2018		55.39	55.39	55.39	0	-0.07(-0.12%)
Aug 30, 2018	56.04	56.18	55.30	55.46	458,354	-0.72(-1.28%)
Aug 29, 2018	56.44	56.47	55.37	56.18	921,402	-0.12(-0.22%)
Aug 28, 2018	57.25	57.41	56.01	56.30	538,717	-0.70(-1.23%)
Aug 27, 2018	56.74	57.34	56.73	57.01	728,135	+0.59(+1.05%)
Aug 24, 2018	56.83	56.95	56.18	56.42	380,308	-0.15(-0.27%)
Aug 23, 2018	57.05	57.17	56.51	56.57	427,641	-0.65(-1.13%)
Aug 22, 2018	57.63	57.76	56.82	57.21	597,609	-1.01(-1.74%)
Aug 21, 2018	57.85	58.66	57.75	58.22	496,368	+0.53(+0.93%)
Aug 20, 2018	57.43	58.07	57.02	57.69	822,927	+0.41(+0.72%)
Aug 17, 2018	56.07	57.43	56.07	57.28	397,274	+1.16(+2.07%)
Aug 16, 2018	55.83	56.30	55.77	56.12	396,571	+0.60(+1.08%)
Aug 15, 2018	55.68	56.03	54.36	55.52	749,528	-0.67(-1.18%)
Aug 14, 2018	56.24	56.66	55.99	56.18	470,579	+0.15(+0.27%)
Aug 13, 2018	56.57	56.87	55.82	56.03	413,119	-0.49(-0.86%)
Aug 10, 2018	56.53	56.92	55.98	56.52	563,419	-0.26(-0.46%)
Aug 09, 2018	57.62	57.99	56.71	56.78	543,349	-0.74(-1.29%)
Aug 08, 2018	58.25	58.44	56.96	57.52	712,019	-0.71(-1.22%)
Aug 07, 2018	58.64	59.08	58.20	58.23	875,252	+0.03(+0.05%)
Aug 06, 2018	58.42	58.80	57.44	58.21	1,064,840	+0.53(+0.93%)
Aug 03, 2018	55.06	58.27	54.99	57.67	1,937,714	+4.83(+9.13%)
Aug 02, 2018	51.91	52.99	51.54	52.84	735,928	+0.53(+1.02%)
Aug 01, 2018	52.89	53.40	52.23	52.31	1,445,802	-0.80(-1.50%)
Jul 31, 2018	51.96	53.28	51.93	53.11	472,210	+1.55(+3.00%)
Jul 30, 2018	52.34	52.61	51.44	51.56	418,637	-0.56(-1.08%)
Jul 27, 2018	52.70	52.97	51.93	52.12	699,258	-0.37(-0.71%)
Jul 26, 2018	50.86	52.78	50.66	52.50	940,617	+1.77(+3.49%)
Jul 25, 2018	50.41	50.76	49.85	50.73	459,801	+0.11(+0.22%)
Jul 24, 2018	50.16	51.07	50.16	50.61	843,155	+1.05(+2.12%)
Jul 23, 2018	50.55	50.55	49.51	49.57	727,303	-0.98(-1.95%)
Jul 20, 2018	50.43	50.91	50.42	50.55	591,424	-0.01(-0.02%)
Jul 19, 2018	49.75	50.75	49.45	50.56	621,205	+0.37(+0.75%)
Jul 18, 2018	49.46	50.19	49.31	50.18	574,000	+0.83(+1.69%)
Jul 17, 2018	48.72	49.41	48.52	49.35	486,756	+0.53(+1.09%)
Jul 16, 2018	49.51	49.75	48.64	48.82	666,808	-0.75(-1.51%)
Jul 13, 2018	48.91	49.62	48.91	49.57	291,127	+0.53(+1.09%)
Jul 12, 2018	49.35	49.35	48.18	49.03	812,428	+0.01(+0.02%)
Jul 11, 2018	49.10	49.34	48.70	49.02	1,102,464	-0.85(-1.71%)
Jul 10, 2018	49.74	50.58	49.56	49.87	716,298	+0.10(+0.21%)
Jul 09, 2018	48.96	49.83	48.96	49.77	1,163,024	+1.17(+2.41%)
Jul 06, 2018	48.67	48.97	48.42	48.60	436,103	-0.25(-0.52%)
Jul 05, 2018	49.05	49.05	48.41	48.85	832,953	+0.22(+0.44%)
Jul 03, 2018		48.64	48.64	48.64	0	+0.19(+0.39%)
Jul 02, 2018	48.37	48.87	48.04	48.45	571,372	-0.53(-1.09%)
Jun 29, 2018	48.73	49.61	48.64	48.98	1,405,874	+0.51(+1.04%)
Jun 28, 2018	49.84	49.84	46.98	48.48	1,308,065	-1.53(-3.05%)
Jun 27, 2018	50.25	51.19	49.93	50.01	798,431	-0.02(-0.04%)
Jun 26, 2018	49.45	50.30	49.35	50.02	440,784	+0.71(+1.44%)
Jun 25, 2018	49.73	49.73	48.59	49.31	469,608	-0.60(-1.20%)
Jun 22, 2018	50.17	50.43	49.48	49.91	588,316	+0.34(+0.68%)
Jun 21, 2018	50.39	50.39	49.41	49.57	309,560	-1.03(-2.04%)
Jun 20, 2018	50.70	50.79	49.99	50.61	329,607	+0.28(+0.56%)
Jun 19, 2018	50.63	51.02	49.62	50.32	388,562	-1.07(-2.08%)
Jun 18, 2018	50.47	51.48	50.29	51.39	504,771	+0.39(+0.77%)
Jun 15, 2018		51.46	50.44	51.00	615,727	-0.46(-0.89%)
Jun 14, 2018	51.74	52.07	51.31	51.46	369,939	-0.22(-0.44%)
Jun 13, 2018	51.24	52.12	50.73	51.68	1,255,414	+0.98(+1.94%)
Jun 12, 2018	51.12	51.30	50.52	50.70	517,777	-0.39(-0.77%)
Jun 11, 2018	51.16	51.42	50.92	51.09	276,589	-0.02(-0.04%)
Jun 08, 2018	50.92	51.15	50.55	51.11	368,608	+0.05(+0.10%)
Jun 07, 2018	50.93	51.27	50.56	51.06	189,052	+0.27(+0.53%)
Jun 06, 2018		50.86	49.97	50.79	401,054	+0.21(+0.41%)
Jun 05, 2018	49.93	50.66	49.93	50.58	428,321	+0.70(+1.41%)
Jun 04, 2018	49.78	49.98	49.31	49.88	1,097,181	+0.27(+0.55%)