ITT Inc (NY: ITT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	70.39	70.92	70.23	70.28	393,842	-0.11(-0.16%)
Dec 30, 2019	70.47	70.82	70.29	70.39	304,554	+0.02(+0.03%)
Dec 27, 2019	70.77	70.96	70.20	70.38	280,579	-0.02(-0.03%)
Dec 26, 2019	70.38	70.49	69.73	70.39	277,840	+0.12(+0.18%)
Dec 24, 2019	70.89	70.89	70.11	70.27	114,839	-0.25(-0.35%)
Dec 23, 2019	70.18	70.66	69.57	70.52	481,717	+0.54(+0.77%)
Dec 20, 2019	70.23	70.65	69.58	69.98	1,373,242	+0.23(+0.33%)
Dec 19, 2019	69.07	69.82	68.62	69.75	516,685	+0.77(+1.12%)
Dec 18, 2019	69.53	69.53	68.76	68.98	1,353,681	-0.41(-0.59%)
Dec 17, 2019	69.43	69.84	69.04	69.39	467,231	-0.21(-0.30%)
Dec 16, 2019	69.76	70.16	69.38	69.60	706,898	+0.62(+0.90%)
Dec 13, 2019	70.23	70.46	68.71	68.98	562,000	-1.26(-1.79%)
Dec 12, 2019	69.22	70.45	68.64	70.23	634,252	+0.95(+1.37%)
Dec 11, 2019	68.16	69.34	67.94	69.28	559,649	+1.49(+2.20%)
Dec 10, 2019	67.74	68.20	67.47	67.79	861,586	+0.47(+0.69%)
Dec 09, 2019	67.40	67.64	67.19	67.32	273,240	-0.42(-0.62%)
Dec 06, 2019	67.99	68.38	67.58	67.74	512,257	+0.52(+0.77%)
Dec 05, 2019	66.59	67.24	66.31	67.22	522,733	+0.97(+1.46%)
Dec 04, 2019	65.91	67.13	65.91	66.25	980,124	+0.97(+1.48%)
Dec 03, 2019	65.58	65.58	64.96	65.29	705,412	-0.88(-1.33%)
Dec 02, 2019	66.21	66.87	65.96	66.17	409,084	-0.05(-0.07%)
Nov 29, 2019	66.72	66.93	66.00	66.22	284,851	-0.72(-1.08%)
Nov 27, 2019	66.87	67.23	66.60	66.94	345,657	+0.14(+0.21%)
Nov 26, 2019	66.32	66.96	65.68	66.79	415,677	+0.43(+0.64%)
Nov 25, 2019	65.53	66.79	65.25	66.37	464,971	+0.82(+1.24%)
Nov 22, 2019	65.73	65.82	65.28	65.55	349,767	+0.17(+0.26%)
Nov 21, 2019	65.48	65.71	64.84	65.38	655,478	+0.24(+0.36%)
Nov 20, 2019	65.19	65.97	64.79	65.14	751,522	-0.42(-0.64%)
Nov 19, 2019	65.97	66.23	65.37	65.56	736,529	+0.15(+0.23%)
Nov 18, 2019	65.30	65.71	64.58	65.41	757,145	-0.34(-0.52%)
Nov 15, 2019	65.49	66.22	65.46	65.75	590,252	+0.83(+1.29%)
Nov 14, 2019	64.62	65.20	64.46	64.92	343,342	-0.05(-0.07%)
Nov 13, 2019	64.60	65.34	64.35	64.96	762,445	-0.26(-0.39%)
Nov 12, 2019	65.13	65.69	64.77	65.22	456,311	+0.08(+0.12%)
Nov 11, 2019	64.18	65.73	64.18	65.14	466,461	+0.28(+0.44%)
Nov 08, 2019	65.29	65.62	64.71	64.86	375,059	-0.55(-0.84%)
Nov 07, 2019	65.85	66.14	65.24	65.41	438,172	+0.25(+0.38%)
Nov 06, 2019	64.24	65.27	63.44	65.16	700,651	+0.65(+1.00%)
Nov 05, 2019	65.96	66.31	64.33	64.52	913,888	-1.72(-2.59%)
Nov 04, 2019	62.63	66.83	62.42	66.23	1,652,004	+4.96(+8.10%)
Nov 01, 2019	59.64	62.63	59.64	61.27	2,699,081	+4.86(+8.61%)
Oct 31, 2019	57.19	57.19	55.91	56.41	1,097,966	-0.91(-1.59%)
Oct 30, 2019	57.95	58.03	56.84	57.32	531,723	-0.67(-1.16%)
Oct 29, 2019	57.32	58.15	57.00	58.00	459,356	+0.26(+0.44%)
Oct 28, 2019	58.31	58.78	57.71	57.74	455,550	-0.18(-0.31%)
Oct 25, 2019	56.87	58.06	56.87	57.92	493,194	+1.27(+2.24%)
Oct 24, 2019	57.47	57.55	56.30	56.65	665,837	-0.72(-1.26%)
Oct 23, 2019	57.49	57.70	57.02	57.37	393,239	-0.14(-0.25%)
Oct 22, 2019	57.25	58.08	56.61	57.51	291,943	+0.37(+0.65%)
Oct 21, 2019	57.23	57.94	57.06	57.14	335,662	+0.47(+0.84%)
Oct 18, 2019	56.14	56.80	55.91	56.67	271,994	+0.35(+0.62%)
Oct 17, 2019	56.04	56.91	55.96	56.32	320,180	+0.71(+1.28%)
Oct 16, 2019	55.78	56.58	55.57	55.61	377,295	-0.41(-0.73%)
Oct 15, 2019	55.18	56.38	54.88	56.01	465,934	+0.84(+1.51%)
Oct 14, 2019	55.71	56.02	55.08	55.18	389,458	-1.14(-2.02%)
Oct 11, 2019	54.89	57.28	54.89	56.32	589,936	+2.47(+4.58%)
Oct 10, 2019	53.01	54.17	52.95	53.85	507,639	+0.83(+1.56%)
Oct 09, 2019	53.06	53.30	52.55	53.03	334,883	+0.65(+1.23%)
Oct 08, 2019	53.25	53.38	52.35	52.38	660,684	-1.58(-2.94%)
Oct 07, 2019	54.50	54.63	53.72	53.96	735,199	-0.86(-1.57%)
Oct 04, 2019	54.51	54.96	54.37	54.83	270,308	+0.16(+0.30%)
Oct 03, 2019	54.10	54.70	53.18	54.67	519,924	+0.29(+0.54%)
Oct 02, 2019	55.25	55.40	53.81	54.37	577,858	-1.52(-2.72%)
Oct 01, 2019	58.42	58.82	55.59	55.89	702,345	-2.17(-3.74%)
Sep 30, 2019	58.25	58.42	58.03	58.06	333,826	-0.19(-0.33%)
Sep 27, 2019	58.36	58.64	57.75	58.25	478,757	+0.15(+0.26%)
Sep 26, 2019	58.21	58.55	57.87	58.10	547,959	-0.28(-0.49%)
Sep 25, 2019	56.39	58.47	56.39	58.39	632,568	+1.99(+3.53%)
Sep 24, 2019	56.85	57.20	56.05	56.39	668,583	-0.47(-0.82%)
Sep 23, 2019	56.11	57.04	55.88	56.86	406,926	+0.33(+0.59%)
Sep 20, 2019	57.63	57.88	56.50	56.53	819,040	-1.02(-1.78%)
Sep 19, 2019	58.29	58.47	57.37	57.55	796,071	-0.54(-0.93%)
Sep 18, 2019	57.98	58.33	57.47	58.09	379,239	-0.18(-0.31%)
Sep 17, 2019	58.48	58.48	57.69	58.27	457,896	-0.52(-0.89%)
Sep 16, 2019	58.83	59.33	58.54	58.79	703,250	+0.26(+0.44%)
Sep 13, 2019	58.53	58.94	57.96	58.54	833,899	+0.62(+1.06%)
Sep 12, 2019	58.64	58.64	57.45	57.92	555,701	-0.72(-1.23%)
Sep 11, 2019	58.90	58.97	57.76	58.64	848,411	-0.06(-0.10%)
Sep 10, 2019	57.17	58.71	56.76	58.70	667,143	+1.51(+2.64%)
Sep 09, 2019	56.05	57.29	55.67	57.19	608,473	+1.49(+2.67%)
Sep 06, 2019	55.38	56.05	54.98	55.70	554,120	+0.44(+0.79%)
Sep 05, 2019	53.81	55.66	53.81	55.27	460,197	+2.22(+4.19%)
Sep 04, 2019	52.95	53.22	52.66	53.04	287,983	+0.80(+1.54%)
Sep 03, 2019	53.27	53.34	51.64	52.24	449,190	-1.64(-3.04%)
Aug 30, 2019	53.98	54.22	53.57	53.88	259,364	+0.34(+0.64%)
Aug 29, 2019	52.53	53.78	52.29	53.54	766,321	+1.76(+3.40%)
Aug 28, 2019	51.11	52.08	50.78	51.78	263,892	+0.45(+0.89%)
Aug 27, 2019	52.20	52.33	51.18	51.32	694,195	-0.57(-1.09%)
Aug 26, 2019	52.38	52.50	51.64	51.89	356,755	+0.16(+0.31%)
Aug 23, 2019	53.34	53.72	51.62	51.73	706,252	-2.21(-4.11%)
Aug 22, 2019	54.18	54.46	53.48	53.94	353,498	+0.00(+0.00%)
Aug 21, 2019	54.59	54.63	53.77	53.94	410,479	+0.09(+0.16%)
Aug 20, 2019	53.93	54.10	53.31	53.86	477,325	-0.33(-0.61%)
Aug 19, 2019	53.97	54.45	53.62	54.19	629,923	+1.14(+2.14%)
Aug 16, 2019	51.87	53.45	51.87	53.05	388,359	+1.51(+2.92%)
Aug 15, 2019	52.00	52.01	51.24	51.55	632,194	-0.21(-0.40%)
Aug 14, 2019	52.16	52.48	51.60	51.76	814,538	-1.18(-2.23%)
Aug 13, 2019	51.84	54.10	51.77	52.94	579,176	+0.97(+1.86%)
Aug 12, 2019	53.37	53.37	51.95	51.97	225,523	-1.80(-3.34%)
Aug 09, 2019	55.39	55.39	53.71	53.77	288,734	-1.98(-3.55%)
Aug 08, 2019	54.49	55.84	54.26	55.75	867,997	+1.70(+3.15%)
Aug 07, 2019	53.82	54.22	53.23	54.05	540,719	-0.69(-1.26%)
Aug 06, 2019	54.24	55.12	54.16	54.74	830,714	+0.88(+1.63%)
Aug 05, 2019	54.81	54.89	53.37	53.86	799,926	-2.24(-4.00%)
Aug 02, 2019	57.71	58.15	55.91	56.10	912,159	-1.34(-2.34%)
Aug 01, 2019	59.03	59.44	57.22	57.45	921,019	-1.64(-2.77%)
Jul 31, 2019	59.83	60.08	58.69	59.08	714,153	-0.79(-1.31%)
Jul 30, 2019	58.78	59.88	58.65	59.87	510,195	+0.57(+0.96%)
Jul 29, 2019	60.69	60.70	59.16	59.30	735,430	-1.47(-2.41%)
Jul 26, 2019	60.15	60.83	59.30	60.77	488,619	+0.39(+0.64%)
Jul 25, 2019	61.55	61.83	60.34	60.38	468,966	-1.13(-1.83%)
Jul 24, 2019	61.05	61.99	60.99	61.51	597,972	-0.05(-0.08%)
Jul 23, 2019	60.70	61.71	60.37	61.55	691,775	+1.27(+2.10%)
Jul 22, 2019	60.47	60.79	60.10	60.29	244,922	+0.04(+0.06%)
Jul 19, 2019	59.59	60.78	59.32	60.25	411,073	+0.97(+1.63%)
Jul 18, 2019	59.50	59.71	58.95	59.28	438,540	-0.31(-0.52%)
Jul 17, 2019	61.20	61.22	59.45	59.59	672,420	-1.87(-3.05%)
Jul 16, 2019	60.78	61.68	60.51	61.47	346,881	+0.60(+0.98%)
Jul 15, 2019	61.43	61.68	60.73	60.87	318,329	-0.66(-1.08%)
Jul 12, 2019	60.43	61.60	60.39	61.53	333,634	+1.51(+2.51%)
Jul 11, 2019	60.49	60.51	59.41	60.03	493,589	-0.24(-0.39%)
Jul 10, 2019	61.21	61.48	60.17	60.27	366,327	-0.73(-1.20%)
Jul 09, 2019	61.15	61.17	60.66	61.00	517,207	-0.44(-0.71%)
Jul 08, 2019	61.58	61.93	61.22	61.43	343,890	-0.44(-0.70%)
Jul 05, 2019	61.86	62.06	61.12	61.87	336,698	-0.47(-0.76%)
Jul 03, 2019	61.89	62.37	61.56	62.34	191,538	+0.52(+0.84%)
Jul 02, 2019	61.99	62.40	61.67	61.82	894,650	-0.21(-0.34%)
Jul 01, 2019	63.00	63.30	61.51	62.03	463,977	+0.05(+0.08%)
Jun 28, 2019	60.72	62.09	60.72	61.98	863,561	+1.36(+2.25%)
Jun 27, 2019	60.27	60.63	59.83	60.62	620,851	+0.79(+1.31%)
Jun 26, 2019	60.33	60.48	59.83	59.83	953,134	-0.04(-0.06%)
Jun 25, 2019	60.30	60.42	59.76	59.87	752,141	-0.30(-0.50%)
Jun 24, 2019	61.37	61.37	60.09	60.17	503,559	-0.94(-1.53%)
Jun 21, 2019	60.98	61.46	60.76	61.11	535,632	-0.09(-0.15%)
Jun 20, 2019	60.89	61.42	60.33	61.20	574,218	+1.15(+1.92%)
Jun 19, 2019	59.37	60.18	59.06	60.05	378,006	+0.91(+1.54%)
Jun 18, 2019	58.67	59.60	58.20	59.14	428,111	+1.03(+1.78%)
Jun 17, 2019	59.00	59.00	57.99	58.11	261,943	-0.89(-1.51%)
Jun 14, 2019	59.32	59.32	58.37	59.00	529,187	-0.45(-0.76%)
Jun 13, 2019	58.99	59.59	58.53	59.45	743,662	+0.89(+1.52%)
Jun 12, 2019	58.47	58.68	58.10	58.56	267,053	+0.09(+0.16%)
Jun 11, 2019	58.51	59.47	58.07	58.47	395,332	+0.61(+1.05%)
Jun 10, 2019	57.64	58.22	57.60	57.86	583,633	+0.48(+0.84%)
Jun 07, 2019	57.32	57.84	57.16	57.38	383,288	+0.40(+0.71%)
Jun 06, 2019	56.74	57.27	56.25	56.98	366,898	+0.09(+0.17%)
Jun 05, 2019	57.36	57.50	56.35	56.88	542,185	-0.34(-0.59%)
Jun 04, 2019	55.85	57.23	55.71	57.22	922,746	+2.37(+4.32%)
Jun 03, 2019	54.40	55.49	54.40	54.85	861,311	+0.44(+0.82%)
May 31, 2019	54.53	54.57	53.94	54.41	674,405	-0.94(-1.71%)
May 30, 2019	55.19	56.35	55.06	55.35	371,499	+0.22(+0.39%)
May 29, 2019	53.99	55.47	53.94	55.13	879,990	+0.59(+1.09%)
May 28, 2019	55.06	55.26	54.41	54.54	463,908	-0.41(-0.74%)
May 24, 2019	55.12	55.12	54.59	54.95	441,943	+0.22(+0.40%)
May 23, 2019	55.23	55.23	54.21	54.73	369,812	-1.32(-2.36%)
May 22, 2019	56.39	56.63	56.03	56.05	354,069	-0.72(-1.26%)
May 21, 2019	56.56	56.82	56.28	56.77	396,682	+0.95(+1.71%)
May 20, 2019	56.02	56.41	55.72	55.81	581,823	-0.74(-1.30%)
May 17, 2019	57.04	57.55	56.28	56.55	410,595	-1.16(-2.01%)
May 16, 2019	57.39	58.03	57.26	57.71	535,001	+0.75(+1.31%)
May 15, 2019	55.90	57.01	55.55	56.97	608,409	+0.39(+0.68%)
May 14, 2019	56.23	56.92	55.89	56.58	954,136	+0.63(+1.13%)
May 13, 2019	56.35	56.54	55.46	55.95	687,275	-1.75(-3.03%)
May 10, 2019	57.08	57.82	56.43	57.69	599,530	+0.32(+0.56%)
May 09, 2019	57.12	57.59	56.75	57.37	628,324	-0.53(-0.91%)
May 08, 2019	57.96	58.45	57.87	57.90	609,933	-0.34(-0.58%)
May 07, 2019	57.66	58.59	57.19	58.24	916,773	-0.12(-0.21%)
May 06, 2019	57.50	58.48	57.03	58.36	910,438	-1.31(-2.20%)
May 03, 2019	59.02	60.00	57.93	59.68	1,647,676	+3.45(+6.13%)
May 02, 2019	56.64	56.69	55.68	56.23	1,063,569	-0.55(-0.96%)
May 01, 2019	57.50	57.80	56.78	56.78	659,646	-0.40(-0.69%)
Apr 30, 2019	57.89	58.08	56.28	57.17	1,131,297	-0.54(-0.93%)
Apr 29, 2019	57.89	58.24	57.63	57.71	553,107	+0.09(+0.15%)
Apr 26, 2019	57.30	58.09	57.10	57.63	368,868	+0.37(+0.64%)
Apr 25, 2019	58.12	58.12	56.97	57.26	447,993	-1.38(-2.35%)
Apr 24, 2019	58.92	59.01	58.58	58.64	375,831	-0.25(-0.42%)
Apr 23, 2019	58.91	59.25	58.51	58.88	448,023	-0.05(-0.08%)
Apr 22, 2019	58.94	59.08	58.30	58.93	365,249	-0.18(-0.30%)
Apr 18, 2019	59.47	59.47	58.71	59.11	304,160	+0.06(+0.10%)
Apr 17, 2019	59.20	59.56	58.88	59.05	514,884	+0.25(+0.42%)
Apr 16, 2019	58.50	59.21	58.37	58.81	446,840	+0.39(+0.66%)
Apr 15, 2019	59.02	59.06	58.17	58.42	496,362	-0.62(-1.06%)
Apr 12, 2019	58.22	59.17	58.11	59.04	702,364	+1.24(+2.14%)
Apr 11, 2019	56.91	57.91	56.64	57.81	518,620	+1.01(+1.78%)
Apr 10, 2019	56.91	57.10	56.69	56.80	506,749	-0.06(-0.10%)
Apr 09, 2019	57.38	57.62	56.70	56.85	394,679	-1.01(-1.75%)
Apr 08, 2019	57.00	57.93	56.43	57.86	912,630	+0.64(+1.12%)
Apr 05, 2019	57.12	57.39	56.90	57.22	396,933	+0.33(+0.58%)
Apr 04, 2019	56.81	57.16	56.64	56.89	682,896	+0.16(+0.28%)
Apr 03, 2019	56.49	57.34	56.40	56.73	551,247	+0.71(+1.26%)
Apr 02, 2019	56.26	56.26	55.56	56.02	345,859	-0.25(-0.44%)
Apr 01, 2019	55.38	56.31	55.24	56.27	964,283	+1.50(+2.74%)
Mar 29, 2019	55.08	55.29	54.64	54.77	410,383	+0.20(+0.36%)
Mar 28, 2019	53.93	54.98	53.93	54.57	670,663	+0.78(+1.46%)
Mar 27, 2019	53.73	54.27	53.35	53.78	544,502	+0.09(+0.18%)
Mar 26, 2019	53.52	54.27	53.35	53.69	390,189	+0.76(+1.43%)
Mar 25, 2019	52.80	53.35	52.35	52.93	468,324	-0.03(-0.05%)
Mar 22, 2019	54.95	55.05	52.93	52.96	305,219	-2.44(-4.40%)
Mar 21, 2019	54.49	55.78	54.49	55.40	692,521	+0.67(+1.22%)
Mar 20, 2019	55.54	55.74	54.42	54.73	703,987	-0.98(-1.76%)
Mar 19, 2019	55.88	56.19	55.47	55.71	467,249	+0.19(+0.34%)
Mar 18, 2019	54.51	55.56	54.50	55.52	725,416	+1.13(+2.08%)
Mar 15, 2019	54.04	54.92	54.04	54.39	632,678	+0.50(+0.93%)
Mar 14, 2019	54.30	54.37	53.75	53.89	975,469	-0.67(-1.23%)
Mar 13, 2019	54.75	54.82	53.43	54.56	962,601	+0.14(+0.26%)
Mar 12, 2019	54.74	54.80	54.35	54.42	313,891	-0.18(-0.33%)
Mar 11, 2019	53.75	54.82	53.75	54.60	419,362	+0.94(+1.76%)
Mar 08, 2019	52.87	53.79	52.64	53.65	522,749	+0.10(+0.19%)
Mar 07, 2019	53.83	53.83	53.03	53.55	747,157	-0.42(-0.79%)
Mar 06, 2019	54.70	54.85	53.92	53.97	367,824	-0.73(-1.33%)
Mar 05, 2019	54.99	55.29	54.69	54.70	342,490	-0.26(-0.48%)
Mar 04, 2019	55.42	55.65	54.43	54.96	764,369	-0.22(-0.39%)
Mar 01, 2019	54.97	55.44	54.52	55.18	853,049	+0.78(+1.44%)
Feb 28, 2019	55.20	55.20	54.24	54.40	569,992	-0.49(-0.89%)
Feb 27, 2019	55.11	55.34	54.75	54.89	469,991	-0.29(-0.53%)
Feb 26, 2019	54.85	55.42	54.85	55.18	905,148	+0.00(+0.00%)
Feb 25, 2019	55.58	56.51	55.15	55.18	922,052	-0.05(-0.09%)
Feb 22, 2019	53.40	56.96	53.31	55.23	1,310,047	+2.15(+4.05%)
Feb 21, 2019	53.16	53.41	52.51	53.08	993,004	-0.26(-0.49%)
Feb 20, 2019	52.80	53.47	52.35	53.34	562,039	+0.59(+1.12%)
Feb 19, 2019	52.29	53.35	52.23	52.75	493,393	+0.12(+0.23%)
Feb 15, 2019	51.97	52.67	51.79	52.63	584,838	+1.01(+1.95%)
Feb 14, 2019	51.27	52.00	51.27	51.62	555,574	-0.08(-0.15%)
Feb 13, 2019	51.48	51.94	51.29	51.70	291,317	+0.55(+1.07%)
Feb 12, 2019	50.69	51.40	50.69	51.15	490,320	+0.90(+1.80%)
Feb 11, 2019	50.13	50.35	49.79	50.24	382,711	+0.18(+0.36%)
Feb 08, 2019	49.44	50.16	49.13	50.07	384,583	+0.34(+0.68%)
Feb 07, 2019	50.47	50.64	49.44	49.73	473,949	-1.14(-2.24%)
Feb 06, 2019	50.04	50.89	50.04	50.87	405,423	+0.67(+1.33%)
Feb 05, 2019	49.97	50.24	49.78	50.20	386,691	+0.21(+0.41%)
Feb 04, 2019	49.71	50.00	49.04	49.99	288,154	+0.24(+0.47%)
Feb 01, 2019	49.63	49.98	49.09	49.76	372,691	+0.25(+0.51%)
Jan 31, 2019	49.04	49.68	48.76	49.50	440,796	+0.37(+0.75%)
Jan 30, 2019	49.01	49.55	48.14	49.13	345,315	+0.64(+1.32%)
Jan 29, 2019	48.73	49.03	47.95	48.49	516,842	+0.28(+0.59%)
Jan 28, 2019	48.02	48.41	47.76	48.21	357,222	-0.56(-1.14%)
Jan 25, 2019	48.58	49.11	48.34	48.77	227,862	+0.87(+1.81%)
Jan 24, 2019	47.75	48.32	47.45	47.90	694,607	+0.13(+0.28%)
Jan 23, 2019	48.82	49.13	47.55	47.77	486,642	-0.86(-1.76%)
Jan 22, 2019	49.56	49.62	48.30	48.62	478,735	-1.49(-2.97%)
Jan 18, 2019	49.73	50.48	49.54	50.11	401,890	+0.88(+1.78%)
Jan 17, 2019	47.88	49.60	47.88	49.24	637,259	+1.05(+2.17%)
Jan 16, 2019	47.73	48.56	47.73	48.19	490,369	+0.44(+0.93%)
Jan 15, 2019	47.61	47.99	47.47	47.75	365,215	+0.17(+0.36%)
Jan 14, 2019	47.58	47.82	47.09	47.58	395,069	-0.21(-0.43%)
Jan 11, 2019	47.68	48.14	47.25	47.79	362,073	-0.15(-0.31%)
Jan 10, 2019	47.07	47.98	46.95	47.94	404,459	+0.39(+0.81%)
Jan 09, 2019	47.33	48.21	47.24	47.55	411,166	+0.46(+0.98%)
Jan 08, 2019	46.64	47.17	46.03	47.09	445,629	+0.93(+2.02%)
Jan 07, 2019	46.02	46.81	45.56	46.16	845,318	+0.15(+0.33%)
Jan 04, 2019	45.18	46.12	44.76	46.01	783,501	+1.68(+3.78%)
Jan 03, 2019	45.69	45.78	44.10	44.33	628,461	-1.60(-3.49%)