Cit Group Inc (NY: CIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.58	53.74	52.95	52.95	876,640	-0.52(-0.97%)
Apr 27, 2018	52.95	53.75	52.95	53.47	1,114,362	+0.37(+0.70%)
Apr 26, 2018	52.91	53.60	52.87	53.10	1,895,651	+0.20(+0.38%)
Apr 25, 2018	53.13	54.02	52.89	52.90	3,453,921	+0.38(+0.72%)
Apr 24, 2018	53.10	53.69	51.48	52.52	1,347,301	-0.64(-1.20%)
Apr 23, 2018	53.11	53.31	52.87	53.16	672,855	+0.19(+0.36%)
Apr 20, 2018	52.99	53.35	52.45	52.97	589,795	-0.02(-0.04%)
Apr 19, 2018	51.90	53.06	51.84	52.99	830,346	+1.19(+2.30%)
Apr 18, 2018	51.97	52.49	51.70	51.80	404,165	-0.15(-0.29%)
Apr 17, 2018	52.58	52.60	51.62	51.95	510,521	-0.18(-0.35%)
Apr 16, 2018	52.13	52.30	51.51	52.13	444,283	+0.35(+0.68%)
Apr 13, 2018	53.14	53.22	51.56	51.78	614,420	-0.89(-1.69%)
Apr 12, 2018	51.95	52.92	51.95	52.67	441,868	+1.02(+1.97%)
Apr 11, 2018	51.57	52.10	51.06	51.65	417,469	-0.29(-0.56%)
Apr 10, 2018	51.71	52.02	51.38	51.94	601,223	+0.88(+1.72%)
Apr 09, 2018	51.39	51.98	50.99	51.06	529,493	-0.02(-0.04%)
Apr 06, 2018	52.20	52.72	50.51	51.08	679,124	-1.58(-3.00%)
Apr 05, 2018	52.49	53.09	52.25	52.66	699,361	+0.58(+1.11%)
Apr 04, 2018	50.97	52.33	50.70	52.08	851,677	+0.24(+0.46%)
Apr 03, 2018	51.24	52.00	51.06	51.84	746,023	+0.70(+1.37%)
Apr 02, 2018	51.49	52.04	50.55	51.14	1,109,429	-0.36(-0.70%)
Mar 29, 2018		51.50	51.50	51.50	0	-0.03(-0.06%)
Mar 28, 2018	51.55	51.99	51.14	51.53	1,105,562	+0.11(+0.21%)
Mar 27, 2018	52.17	52.57	51.13	51.42	827,593	-0.74(-1.42%)
Mar 26, 2018	51.14	52.34	51.11	52.16	778,855	+1.61(+3.18%)
Mar 23, 2018	51.86	52.23	50.41	50.55	574,798	-1.36(-2.62%)
Mar 22, 2018	53.38	53.61	51.91	51.91	871,441	-2.08(-3.85%)
Mar 21, 2018	53.88	54.60	53.66	53.99	303,373	+0.22(+0.41%)
Mar 20, 2018	54.14	54.14	53.54	53.77	563,160	-0.11(-0.20%)
Mar 19, 2018	54.17	54.30	53.14	53.88	608,096	-0.53(-0.97%)
Mar 16, 2018	54.10	54.77	54.01	54.41	2,330,095	+0.41(+0.76%)
Mar 15, 2018	54.18	54.18	53.38	54.00	823,915	-0.04(-0.07%)
Mar 14, 2018	54.71	54.71	53.75	54.04	948,507	-0.56(-1.03%)
Mar 13, 2018	55.70	55.70	54.51	54.60	820,975	-0.92(-1.66%)
Mar 12, 2018	55.29	55.75	55.05	55.52	1,232,700	+0.19(+0.34%)
Mar 09, 2018	55.21	55.44	54.69	55.33	959,525	+0.66(+1.21%)
Mar 08, 2018	55.76	55.99	54.26	54.67	931,426	-1.11(-1.99%)
Mar 07, 2018		56.14		55.78	921,392	+0.47(+0.85%)
Mar 06, 2018	54.52	55.49	54.11	55.31	909,997	+1.00(+1.84%)
Mar 05, 2018	53.44	54.47	53.28	54.31	1,158,748	+0.41(+0.76%)
Mar 02, 2018	52.96	54.02	52.30	53.90	967,647	+0.68(+1.28%)
Mar 01, 2018	53.10	53.99	52.82	53.22	1,209,250	+0.17(+0.32%)
Feb 28, 2018	54.09	54.67	53.04	53.05	1,248,385	-0.93(-1.72%)
Feb 27, 2018	54.51	55.23	53.98	53.98	1,286,273	-0.40(-0.74%)
Feb 26, 2018	54.49	54.49	53.57	54.38	994,346	+0.24(+0.44%)
Feb 23, 2018	53.49	54.22	53.49	54.14	565,208	+0.77(+1.44%)
Feb 22, 2018			53.32	53.37	947,008	-0.54(-1.00%)
Feb 21, 2018	53.83	54.77	53.83	53.91	1,048,884	+0.07(+0.13%)
Feb 20, 2018	53.72	54.35	53.57	53.84	807,782	-0.21(-0.39%)
Feb 16, 2018		54.05	54.05	54.05	0	+0.27(+0.50%)
Feb 15, 2018	53.73	54.31	53.33	53.78	847,005	+0.25(+0.47%)
Feb 14, 2018	51.13	53.69	51.11	53.53	1,413,658	+2.28(+4.45%)
Feb 13, 2018	50.40	51.45	50.38	51.25	732,918	+0.68(+1.34%)
Feb 12, 2018	50.68	51.07	50.26	50.57	711,699	+0.14(+0.28%)
Feb 09, 2018	50.28	51.43	49.49	50.43	1,108,528	+0.77(+1.55%)
Feb 08, 2018	51.36	51.61	49.66	49.66	746,378	-1.62(-3.16%)
Feb 07, 2018	50.69	51.70	50.69	51.28	1,182,521	+0.39(+0.77%)
Feb 06, 2018	49.33	51.88	49.16	50.89	2,132,791	-0.21(-0.41%)
Feb 05, 2018	51.80	52.64	49.97	51.10	2,061,714	+0.48(+0.95%)
Feb 02, 2018	51.78	52.04	50.38	50.62	762,160	-1.48(-2.84%)
Feb 01, 2018	50.65	52.25	50.18	52.10	1,237,041	+1.41(+2.78%)
Jan 31, 2018	51.50	51.78	50.68	50.69	1,068,310	-0.63(-1.23%)
Jan 30, 2018	50.50	51.44	50.30	51.32	1,544,225	-0.07(-0.14%)
Jan 29, 2018	51.74	52.09	51.39	51.39	1,301,674	-0.36(-0.70%)
Jan 26, 2018	51.56	51.82	51.25	51.75	629,174	+0.40(+0.78%)
Jan 25, 2018	52.46	52.51	51.26	51.35	642,193	-0.91(-1.74%)
Jan 24, 2018	52.15	52.53	51.97	52.26	899,378	+0.33(+0.64%)
Jan 23, 2018	52.05	52.34	51.47	51.93	780,201	-0.36(-0.69%)
Jan 22, 2018	52.26	52.34	51.89	52.29	885,640	+0.19(+0.36%)
Jan 19, 2018	51.82	52.18	51.75	52.10	538,596	+0.37(+0.72%)
Jan 18, 2018	52.37	52.59	51.61	51.73	595,212	-0.64(-1.22%)
Jan 17, 2018	52.28	52.47	51.79	52.37	1,055,612	+0.24(+0.46%)
Jan 16, 2018	53.61	53.76	52.12	52.13	852,377	-1.08(-2.03%)
Jan 12, 2018		53.21	53.21	53.21	0	+0.59(+1.12%)
Jan 11, 2018	51.56	52.64	51.42	52.62	1,232,951	+1.42(+2.77%)
Jan 10, 2018	51.60	52.13	51.04	51.20	907,854	-0.19(-0.37%)
Jan 09, 2018	51.07	51.87	51.00	51.39	1,305,055	+0.53(+1.04%)
Jan 08, 2018	50.97	51.09	50.70	50.86	672,290	-0.30(-0.59%)
Jan 05, 2018	51.28	51.37	50.92	51.16	559,831	+0.12(+0.24%)
Jan 04, 2018	50.86	51.52	50.84	51.04	837,330	+0.59(+1.17%)
Jan 03, 2018	49.95	50.51	49.84	50.45	754,282	+0.52(+1.04%)
Jan 02, 2018	49.58	49.95	49.22	49.93	1,136,492	+0.70(+1.42%)
Dec 29, 2017		49.23	49.23	49.23	0	-0.61(-1.22%)
Dec 28, 2017	49.64	49.84	49.33	49.84	569,463	+0.36(+0.73%)
Dec 27, 2017	49.93	49.93	49.37	49.48	306,024	-0.50(-1.00%)
Dec 26, 2017	50.39	50.66	49.81	49.98	225,285	-0.37(-0.73%)
Dec 22, 2017	50.04	50.36	49.76	50.35	786,479	+0.69(+1.39%)
Dec 21, 2017	49.68	50.03	49.61	49.66	671,773	+0.32(+0.65%)
Dec 20, 2017	50.01	50.01	48.94	49.34	668,575	-0.24(-0.48%)
Dec 19, 2017	50.29	50.29	49.56	49.58	1,076,537	-0.34(-0.68%)
Dec 18, 2017	50.17	50.52	49.83	49.92	1,027,499	+0.14(+0.28%)
Dec 15, 2017	49.38	50.23	49.08	49.78	1,898,372	+0.64(+1.30%)
Dec 14, 2017	50.35	50.37	48.86	49.14	1,136,704	-1.18(-2.34%)
Dec 13, 2017	51.68	51.70	50.25	50.32	1,024,629	-1.19(-2.31%)
Dec 12, 2017	51.18	51.73	50.90	51.51	2,183,607	+0.44(+0.86%)
Dec 11, 2017	50.00	51.08	50.00	51.07	1,590,078	+1.23(+2.47%)
Dec 08, 2017	49.67	49.96	48.91	49.84	888,426	+0.54(+1.10%)
Dec 07, 2017	49.07	49.59	48.64	49.30	832,314	+0.15(+0.31%)
Dec 06, 2017	49.62	49.67	49.09	49.15	756,482	-0.55(-1.11%)
Dec 05, 2017	50.50	50.58	49.52	49.70	852,017	-0.87(-1.72%)
Dec 04, 2017	50.31	51.19	50.23	50.57	968,002	+1.05(+2.12%)
Dec 01, 2017	49.72	50.23	49.34	49.52	1,290,466	-0.32(-0.64%)
Nov 30, 2017	49.96	50.51	49.54	49.84	1,541,988	+0.12(+0.24%)
Nov 29, 2017	49.00	50.22	48.92	49.72	1,533,244	+0.94(+1.93%)
Nov 28, 2017	47.60	48.86	47.30	48.78	1,317,419	+1.17(+2.46%)
Nov 27, 2017	47.77	48.08	47.60	47.61	487,975	-0.16(-0.33%)
Nov 24, 2017	48.11	48.13	47.76	47.77	403,767	-0.17(-0.35%)
Nov 22, 2017	47.71	48.29	47.71	47.94	701,595	+0.33(+0.69%)
Nov 21, 2017	48.79	48.87	47.59	47.61	919,527	-1.02(-2.10%)
Nov 20, 2017	47.83	48.67	47.72	48.63	1,370,648	+0.86(+1.80%)
Nov 17, 2017	46.97	47.89	46.92	47.77	748,375	+0.72(+1.53%)
Nov 16, 2017	47.33	47.55	46.94	47.05	852,084	+0.02(+0.04%)
Nov 15, 2017	47.41	47.52	46.74	47.03	1,221,058	-0.81(-1.69%)
Nov 14, 2017	45.61	48.04	45.61	47.84	2,801,027	+1.93(+4.20%)
Nov 13, 2017	44.44	46.05	44.29	45.91	1,683,867	+1.22(+2.73%)
Nov 10, 2017	45.15	45.35	44.67	44.69	525,596	-0.39(-0.87%)
Nov 09, 2017	44.79	45.24	44.74	45.08	1,319,935	-0.36(-0.79%)
Nov 08, 2017	44.97	45.54	44.77	45.44	1,184,283	+0.27(+0.60%)
Nov 07, 2017	45.90	46.15	44.81	45.17	1,114,462	-0.78(-1.70%)
Nov 06, 2017	45.72	46.20	45.62	45.95	721,589	+0.07(+0.15%)
Nov 03, 2017	46.10	46.15	45.74	45.88	813,438	-0.45(-0.97%)
Nov 02, 2017	46.36	46.58	45.91	46.33	772,601	+0.05(+0.11%)
Nov 01, 2017	46.92	47.03	46.18	46.28	555,810	-0.34(-0.73%)
Oct 31, 2017	47.09	47.27	46.62	46.62	714,495	-0.45(-0.96%)
Oct 30, 2017	47.64	47.76	47.00	47.07	560,980	-0.77(-1.61%)
Oct 27, 2017	46.99	47.87	46.90	47.84	736,199	+0.65(+1.38%)
Oct 26, 2017	46.25	47.35	46.25	47.19	1,016,113	+0.69(+1.48%)
Oct 25, 2017	47.04	47.09	46.12	46.50	1,743,176	-1.01(-2.13%)
Oct 24, 2017	49.90	49.94	47.43	47.51	2,363,933	-1.91(-3.86%)
Oct 23, 2017	50.01	50.30	49.33	49.42	1,133,515	-0.49(-0.98%)
Oct 20, 2017	49.47	50.20	49.47	49.91	981,541	+0.63(+1.28%)
Oct 19, 2017	48.49	49.30	48.48	49.28	862,228	+0.29(+0.59%)
Oct 18, 2017	49.31	49.34	48.98	48.99	1,191,219	-0.04(-0.08%)
Oct 17, 2017	49.45	49.61	48.98	49.03	1,500,393	-0.17(-0.35%)
Oct 16, 2017	49.18	49.67	49.03	49.20	1,193,192	+0.00(+0.00%)
Oct 13, 2017	49.47	49.55	48.71	49.20	855,781	-0.40(-0.81%)
Oct 12, 2017	49.45	49.65	49.24	49.60	952,649	+0.16(+0.32%)
Oct 11, 2017	49.22	49.45	48.90	49.44	646,005	+0.09(+0.18%)
Oct 10, 2017	48.88	49.58	48.77	49.35	617,611	+0.56(+1.15%)
Oct 09, 2017	49.51	49.51	48.70	48.79	724,659	-0.58(-1.17%)
Oct 06, 2017	49.28	49.61	49.17	49.37	775,024	-0.01(-0.02%)
Oct 05, 2017	48.49	49.78	48.36	49.38	983,874	+0.96(+1.98%)
Oct 04, 2017	48.80	48.95	48.41	48.42	727,216	-0.43(-0.88%)
Oct 03, 2017	49.20	49.36	48.65	48.85	704,253	-0.35(-0.71%)
Oct 02, 2017	48.96	49.21	48.58	49.20	1,152,402	+0.15(+0.31%)
Sep 29, 2017	48.62	49.56	48.62	49.05	899,151	+0.29(+0.59%)
Sep 28, 2017	48.80	48.88	48.38	48.76	821,370	+0.03(+0.06%)
Sep 27, 2017	48.14	49.09	48.00	48.73	1,297,028	+1.07(+2.25%)
Sep 26, 2017	47.24	47.91	47.21	47.66	634,738	+0.43(+0.91%)
Sep 25, 2017	47.04	47.38	46.71	47.23	691,534	+0.28(+0.60%)
Sep 22, 2017	47.18	47.18	46.80	46.95	535,095	-0.32(-0.68%)
Sep 21, 2017	46.71	47.40	46.71	47.27	1,015,839	+0.58(+1.24%)
Sep 20, 2017	46.26	46.78	45.95	46.69	698,410	+0.39(+0.84%)
Sep 19, 2017	46.33	46.71	46.15	46.30	1,194,183	-0.03(-0.06%)
Sep 18, 2017	45.91	46.54	45.81	46.33	1,584,862	+0.51(+1.11%)
Sep 15, 2017	45.49	45.82	45.26	45.82	4,782,828	+0.29(+0.64%)
Sep 14, 2017	46.43	46.43	45.45	45.53	1,258,292	-0.81(-1.75%)
Sep 13, 2017	45.82	46.43	45.77	46.34	1,250,511	+0.41(+0.89%)
Sep 12, 2017	44.93	46.02	44.80	45.93	1,295,642	+1.17(+2.61%)
Sep 11, 2017	44.09	45.12	43.98	44.76	1,348,346	+1.08(+2.47%)
Sep 08, 2017	43.31	43.85	43.31	43.68	1,347,861	+0.38(+0.88%)
Sep 07, 2017	44.52	44.52	43.25	43.30	1,588,772	-1.28(-2.87%)
Sep 06, 2017	44.47	44.77	44.25	44.58	1,114,324	+0.30(+0.68%)
Sep 05, 2017	44.98	45.05	44.11	44.28	1,320,922	-0.96(-2.12%)
Sep 01, 2017	44.97	45.46	44.86	45.24	816,688	+0.39(+0.87%)
Aug 31, 2017	45.16	45.33	44.79	44.85	1,023,346	-0.16(-0.36%)
Aug 30, 2017	44.62	45.09	44.59	45.01	1,198,971	+0.44(+0.99%)
Aug 29, 2017	44.50	44.70	43.92	44.57	1,723,742	-0.33(-0.73%)
Aug 28, 2017	45.22	45.27	44.80	44.90	1,032,668	-0.27(-0.60%)
Aug 25, 2017	44.85	45.34	44.85	45.17	1,273,516	+0.38(+0.85%)
Aug 24, 2017	44.85	45.01	44.58	44.79	1,295,826	+0.10(+0.22%)
Aug 23, 2017	44.53	44.97	44.53	44.69	2,125,706	-0.14(-0.31%)
Aug 22, 2017	44.95	45.09	44.66	44.83	1,405,458	+0.02(+0.04%)
Aug 21, 2017	44.71	44.98	44.47	44.81	1,152,536	+0.07(+0.16%)
Aug 18, 2017	44.54	45.19	44.37	44.74	1,349,187	-0.03(-0.07%)
Aug 17, 2017	45.85	45.97	44.66	44.77	1,573,584	-1.26(-2.74%)
Aug 16, 2017	46.78	47.00	45.68	46.03	2,067,753	-0.59(-1.27%)
Aug 15, 2017	46.95	47.10	46.58	46.62	1,035,739	-0.08(-0.17%)
Aug 14, 2017	46.70	46.97	46.60	46.70	1,032,738	+0.40(+0.86%)
Aug 11, 2017	46.42	46.56	46.05	46.30	2,611,145	-0.11(-0.24%)
Aug 10, 2017	46.92	47.05	46.39	46.41	1,964,398	-0.83(-1.76%)
Aug 09, 2017	47.13	47.28	46.90	47.24	1,281,361	-0.26(-0.55%)
Aug 08, 2017	47.50	47.99	47.30	47.50	978,886	-0.01(-0.02%)
Aug 07, 2017	47.47	47.64	47.35	47.51	733,076	+0.03(+0.06%)
Aug 04, 2017	47.75	47.98	47.36	47.48	925,328	-0.02(-0.04%)
Aug 03, 2017	47.78	47.84	47.38	47.50	957,214	-0.27(-0.57%)
Aug 02, 2017	47.77	47.97	47.52	47.77	990,003	-0.13(-0.27%)
Aug 01, 2017	47.94	47.95	47.50	47.90	1,201,057	+0.25(+0.52%)
Jul 31, 2017	48.00	48.00	47.50	47.65	1,346,223	-0.19(-0.40%)
Jul 28, 2017	47.91	47.99	47.41	47.84	1,257,118	-0.06(-0.13%)
Jul 27, 2017	48.16	48.16	47.63	47.90	2,601,019	-0.22(-0.46%)
Jul 26, 2017	48.61	48.91	48.06	48.12	1,690,746	-0.48(-0.99%)
Jul 25, 2017	49.87	49.95	48.08	48.60	2,197,140	-0.30(-0.61%)
Jul 24, 2017	49.00	49.28	48.75	48.90	1,537,746	-0.09(-0.18%)
Jul 21, 2017	49.31	49.75	48.82	48.99	1,360,032	-0.46(-0.93%)
Jul 20, 2017	49.67	49.97	49.39	49.45	1,179,957	-0.21(-0.42%)
Jul 19, 2017	49.65	49.99	49.41	49.66	984,004	+0.09(+0.18%)
Jul 18, 2017	49.64	49.64	49.06	49.57	1,249,371	+0.00(+0.00%)
Jul 17, 2017	49.24	49.87	49.13	49.57	1,967,889	+0.89(+1.83%)
Jul 14, 2017	48.34	48.80	48.15	48.68	1,478,606	-0.02(-0.04%)
Jul 13, 2017	48.95	49.16	48.51	48.70	1,864,394	-0.09(-0.18%)
Jul 12, 2017	48.65	49.03	48.54	48.79	1,302,424	+0.13(+0.27%)
Jul 11, 2017	48.87	49.15	48.60	48.66	1,303,141	-0.25(-0.51%)
Jul 10, 2017	48.95	49.27	48.75	48.91	1,645,954	-0.17(-0.35%)
Jul 07, 2017	49.23	49.66	49.05	49.08	1,255,132	-0.05(-0.10%)
Jul 06, 2017	50.00	50.16	49.05	49.13	1,684,324	-0.91(-1.82%)
Jul 05, 2017	50.19	50.36	49.67	50.04	2,068,173	-0.12(-0.24%)
Jul 03, 2017	49.01	50.40	48.95	50.16	1,023,474	+1.46(+3.00%)
Jun 30, 2017	48.68	48.88	48.15	48.70	1,523,286	+0.19(+0.39%)
Jun 29, 2017	49.25	49.54	48.07	48.51	1,739,105	-0.10(-0.21%)
Jun 28, 2017	48.62	49.02	48.60	48.61	1,789,117	+0.27(+0.56%)
Jun 27, 2017	48.77	49.11	48.21	48.34	1,826,180	-0.15(-0.31%)
Jun 26, 2017	47.90	48.63	47.81	48.49	1,282,051	+0.68(+1.42%)
Jun 23, 2017	48.11	48.16	47.62	47.81	1,762,201	-0.04(-0.08%)
Jun 22, 2017	47.72	48.01	47.55	47.85	1,305,005	+0.04(+0.08%)
Jun 21, 2017	48.59	48.85	47.69	47.81	1,356,705	-0.68(-1.40%)
Jun 20, 2017	48.48	49.00	48.26	48.49	1,529,495	-0.23(-0.47%)
Jun 19, 2017	48.56	49.20	48.53	48.72	2,262,502	+0.29(+0.60%)
Jun 16, 2017	47.64	48.47	47.49	48.43	5,013,607	+0.92(+1.94%)
Jun 15, 2017	47.12	48.00	47.03	47.51	3,272,985	+0.48(+1.02%)
Jun 14, 2017	46.37	47.09	46.05	47.03	2,290,072	+0.08(+0.17%)
Jun 13, 2017	46.80	47.05	46.38	46.95	1,973,173	+0.54(+1.16%)
Jun 12, 2017	46.12	46.95	46.10	46.41	2,317,711	+0.36(+0.78%)
Jun 09, 2017	45.41	46.25	45.34	46.05	2,006,418	+0.84(+1.86%)
Jun 08, 2017	44.50	45.26	44.30	45.21	2,226,982	+0.71(+1.60%)
Jun 07, 2017	45.02	45.06	44.50	44.50	1,580,023	-0.43(-0.96%)
Jun 06, 2017	44.45	45.02	44.29	44.93	2,225,802	+0.04(+0.09%)
Jun 05, 2017	44.38	45.25	44.31	44.89	3,771,613	+0.69(+1.56%)
Jun 02, 2017	44.68	44.85	44.01	44.20	7,090,887	-0.94(-2.08%)
Jun 01, 2017	45.27	45.44	44.76	45.14	3,250,516	+0.09(+0.20%)
May 31, 2017	45.22	45.22	44.14	45.05	5,029,640	-0.17(-0.38%)
May 30, 2017	45.80	45.85	45.13	45.22	2,781,585	-0.44(-0.96%)
May 26, 2017	46.75	46.85	45.57	45.66	8,040,050	-1.23(-2.62%)
May 25, 2017	47.10	47.50	46.70	46.89	8,382,771	-0.69(-1.45%)
May 24, 2017	47.45	47.67	47.40	47.58	10,358,729	+0.13(+0.27%)
May 23, 2017	47.40	47.60	47.27	47.45	13,016,120	+0.12(+0.25%)
May 22, 2017	47.14	47.36	47.02	47.33	5,274,758	+0.28(+0.60%)
May 19, 2017	46.79	47.13	46.75	47.05	5,401,297	+0.33(+0.71%)
May 18, 2017	46.47	47.00	46.44	46.72	3,274,057	+0.16(+0.34%)
May 17, 2017	46.86	47.28	46.48	46.56	6,552,387	-0.60(-1.27%)
May 16, 2017	47.40	47.44	47.12	47.16	3,106,521	-0.15(-0.32%)
May 15, 2017	46.98	47.34	46.95	47.31	2,619,446	+0.44(+0.94%)
May 12, 2017	46.60	46.89	46.51	46.87	3,149,436	+0.14(+0.30%)
May 11, 2017	46.82	47.01	46.60	46.73	4,698,814	-0.34(-0.72%)
May 10, 2017	46.58	47.19	46.48	47.07	4,575,116	+0.37(+0.79%)
May 09, 2017	46.99	47.03	46.63	46.70	4,766,309	-0.25(-0.53%)
May 08, 2017	46.61	46.95	46.43	46.95	1,780,200	+0.31(+0.66%)
May 05, 2017	46.66	46.74	46.38	46.64	1,240,433	+0.14(+0.30%)
May 04, 2017	47.17	47.31	46.32	46.50	5,474,937	-0.36(-0.77%)
May 03, 2017	46.51	47.04	46.31	46.86	2,341,814	+0.14(+0.30%)
May 02, 2017	46.31	46.75	46.03	46.72	3,344,395	+0.48(+1.04%)