ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	58.25	58.41	58.02	58.06	333,864	-0.19(-0.33%)
Sep 27, 2019	58.35	58.64	57.74	58.25	478,812	+0.15(+0.26%)
Sep 26, 2019	58.20	58.54	57.87	58.10	548,022	-0.28(-0.49%)
Sep 25, 2019	56.39	58.47	56.39	58.38	632,641	+1.99(+3.53%)
Sep 24, 2019	56.84	57.19	56.05	56.39	668,660	-0.46(-0.82%)
Sep 23, 2019	56.10	57.03	55.88	56.85	406,973	+0.33(+0.59%)
Sep 20, 2019	57.62	57.88	56.49	56.52	819,134	-1.02(-1.78%)
Sep 19, 2019	58.29	58.47	57.36	57.55	796,162	-0.54(-0.93%)
Sep 18, 2019	57.97	58.32	57.46	58.09	379,282	-0.18(-0.31%)
Sep 17, 2019	58.47	58.47	57.69	58.27	457,949	-0.52(-0.89%)
Sep 16, 2019	58.83	59.32	58.54	58.79	703,330	+0.26(+0.44%)
Sep 13, 2019	58.52	58.93	57.95	58.53	833,995	+0.62(+1.07%)
Sep 12, 2019	58.64	58.64	57.44	57.92	555,765	-0.72(-1.23%)
Sep 11, 2019	58.89	58.96	57.75	58.64	848,509	-0.06(-0.10%)
Sep 10, 2019	57.17	58.70	56.75	58.69	667,220	+1.51(+2.64%)
Sep 09, 2019	56.05	57.28	55.67	57.18	608,543	+1.49(+2.67%)
Sep 06, 2019	55.38	56.05	54.97	55.70	554,184	+0.44(+0.79%)
Sep 05, 2019	53.80	55.65	53.80	55.26	460,250	+2.22(+4.19%)
Sep 04, 2019	52.94	53.21	52.65	53.04	288,016	+0.80(+1.54%)
Sep 03, 2019	53.27	53.34	51.64	52.23	449,241	-1.64(-3.04%)
Aug 30, 2019	53.98	54.21	53.57	53.87	259,394	+0.34(+0.64%)
Aug 29, 2019	52.53	53.78	52.28	53.53	766,409	+1.76(+3.40%)
Aug 28, 2019	51.11	52.07	50.78	51.77	263,922	+0.45(+0.89%)
Aug 27, 2019	52.20	52.32	51.17	51.32	694,274	-0.57(-1.09%)
Aug 26, 2019	52.38	52.50	51.64	51.88	356,796	+0.16(+0.31%)
Aug 23, 2019	53.33	53.71	51.61	51.72	706,333	-2.21(-4.11%)
Aug 22, 2019	54.17	54.46	53.47	53.94	353,538	+0.00(+0.00%)
Aug 21, 2019	54.58	54.62	53.77	53.94	410,526	+0.09(+0.16%)
Aug 20, 2019	53.93	54.10	53.30	53.85	477,380	-0.33(-0.61%)
Aug 19, 2019	53.97	54.44	53.62	54.18	629,995	+1.14(+2.14%)
Aug 16, 2019	51.86	53.45	51.86	53.05	388,404	+1.50(+2.92%)
Aug 15, 2019	52.00	52.01	51.23	51.54	632,267	-0.21(-0.40%)
Aug 14, 2019	52.16	52.47	51.59	51.75	814,631	-1.18(-2.23%)
Aug 13, 2019	51.84	54.09	51.76	52.93	579,243	+0.97(+1.86%)
Aug 12, 2019	53.36	53.36	51.94	51.97	225,549	-1.80(-3.34%)
Aug 09, 2019	55.39	55.39	53.70	53.77	288,767	-1.98(-3.55%)
Aug 08, 2019	54.49	55.84	54.25	55.75	868,097	+1.70(+3.15%)
Aug 07, 2019	53.81	54.21	53.23	54.04	540,781	-0.69(-1.26%)
Aug 06, 2019	54.23	55.11	54.16	54.73	830,810	+0.88(+1.63%)
Aug 05, 2019	54.81	54.88	53.36	53.85	800,017	-2.24(-4.00%)
Aug 02, 2019	57.70	58.14	55.91	56.10	912,264	-1.34(-2.34%)
Aug 01, 2019	59.02	59.44	57.21	57.44	921,124	-1.64(-2.77%)
Jul 31, 2019	59.82	60.07	58.68	59.08	714,234	-0.79(-1.31%)
Jul 30, 2019	58.77	59.87	58.64	59.86	510,253	+0.57(+0.96%)
Jul 29, 2019	60.69	60.70	59.15	59.29	735,514	-1.47(-2.41%)
Jul 26, 2019	60.15	60.83	59.29	60.76	488,675	+0.39(+0.64%)
Jul 25, 2019	61.55	61.82	60.34	60.37	469,020	-1.13(-1.83%)
Jul 24, 2019	61.05	61.98	60.98	61.50	598,041	-0.05(-0.08%)
Jul 23, 2019	60.70	61.71	60.36	61.55	691,855	+1.27(+2.10%)
Jul 22, 2019	60.47	60.78	60.09	60.28	244,950	+0.04(+0.06%)
Jul 19, 2019	59.58	60.77	59.31	60.24	411,121	+0.97(+1.63%)
Jul 18, 2019	59.49	59.70	58.94	59.28	438,590	-0.31(-0.52%)
Jul 17, 2019	61.20	61.22	59.45	59.59	672,497	-1.87(-3.05%)
Jul 16, 2019	60.77	61.67	60.51	61.46	346,921	+0.60(+0.98%)
Jul 15, 2019	61.42	61.67	60.72	60.87	318,365	-0.66(-1.08%)
Jul 12, 2019	60.42	61.59	60.38	61.53	333,672	+1.50(+2.51%)
Jul 11, 2019	60.49	60.51	59.40	60.02	493,646	-0.24(-0.39%)
Jul 10, 2019	61.21	61.47	60.16	60.26	366,368	-0.73(-1.19%)
Jul 09, 2019	61.14	61.16	60.66	60.99	517,266	-0.44(-0.71%)
Jul 08, 2019	61.58	61.93	61.22	61.42	343,930	-0.44(-0.70%)
Jul 05, 2019	61.85	62.05	61.12	61.86	336,736	-0.47(-0.76%)
Jul 03, 2019	61.88	62.36	61.56	62.33	191,560	+0.52(+0.84%)
Jul 02, 2019	61.98	62.39	61.66	61.81	894,753	-0.21(-0.34%)
Jul 01, 2019	62.99	63.30	61.50	62.02	464,031	+0.05(+0.08%)
Jun 28, 2019	60.71	62.08	60.71	61.97	863,660	+1.36(+2.25%)
Jun 27, 2019	60.26	60.62	59.82	60.61	620,922	+0.79(+1.31%)
Jun 26, 2019	60.33	60.48	59.82	59.82	953,244	-0.04(-0.06%)
Jun 25, 2019	60.30	60.41	59.76	59.86	752,227	-0.30(-0.50%)
Jun 24, 2019	61.37	61.37	60.08	60.16	503,617	-0.94(-1.53%)
Jun 21, 2019	60.97	61.45	60.75	61.10	535,693	-0.09(-0.15%)
Jun 20, 2019	60.88	61.41	60.33	61.20	574,284	+1.15(+1.92%)
Jun 19, 2019	59.36	60.17	59.06	60.04	378,049	+0.91(+1.54%)
Jun 18, 2019	58.66	59.60	58.20	59.13	428,160	+1.03(+1.78%)
Jun 17, 2019	58.99	58.99	57.99	58.10	261,973	-0.89(-1.51%)
Jun 14, 2019	59.31	59.31	58.37	58.99	529,248	-0.45(-0.76%)
Jun 13, 2019	58.98	59.58	58.53	59.45	743,747	+0.89(+1.52%)
Jun 12, 2019	58.46	58.67	58.09	58.56	267,083	+0.09(+0.16%)
Jun 11, 2019	58.50	59.46	58.06	58.46	395,377	+0.61(+1.05%)
Jun 10, 2019	57.63	58.22	57.59	57.86	583,699	+0.48(+0.84%)
Jun 07, 2019	57.32	57.84	57.16	57.37	383,332	+0.40(+0.71%)
Jun 06, 2019	56.73	57.26	56.24	56.97	366,940	+0.09(+0.17%)
Jun 05, 2019	57.36	57.50	56.35	56.87	542,248	-0.34(-0.59%)
Jun 04, 2019	55.85	57.22	55.70	57.21	922,852	+2.37(+4.32%)
Jun 03, 2019	54.39	55.49	54.39	54.84	861,410	+0.44(+0.82%)
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%)