Cit Group Inc (NY: CIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.93	34.35	33.53	34.01	757,454	+0.17(+0.50%)
Dec 28, 2018	34.02	34.44	33.48	33.84	1,161,557	-0.02(-0.05%)
Dec 27, 2018	33.23	33.86	32.61	33.86	886,530	+0.05(+0.16%)
Dec 26, 2018	31.74	33.80	31.55	33.80	1,344,073	+2.11(+6.67%)
Dec 24, 2018	32.42	32.68	31.68	31.69	618,701	-1.11(-3.39%)
Dec 21, 2018	33.80	34.27	32.67	32.80	1,837,200	-1.10(-3.25%)
Dec 20, 2018	34.19	34.38	33.53	33.90	1,193,523	-0.42(-1.22%)
Dec 19, 2018	35.33	36.06	34.18	34.32	1,198,841	-1.12(-3.16%)
Dec 18, 2018	35.74	36.40	35.21	35.44	1,749,375	-0.08(-0.22%)
Dec 17, 2018	36.52	36.57	35.24	35.52	1,863,209	-1.07(-2.91%)
Dec 14, 2018	37.36	37.86	36.45	36.59	1,315,163	-1.22(-3.22%)
Dec 13, 2018	38.66	38.66	37.59	37.80	1,143,375	-0.77(-2.00%)
Dec 12, 2018	38.82	39.02	38.46	38.58	894,635	+0.32(+0.84%)
Dec 11, 2018	38.97	39.51	38.02	38.26	1,014,482	-0.28(-0.74%)
Dec 10, 2018	39.22	39.22	37.88	38.54	975,083	-0.81(-2.05%)
Dec 07, 2018	39.68	40.37	39.06	39.35	706,251	-0.30(-0.76%)
Dec 06, 2018	39.02	39.69	38.64	39.65	1,156,834	-0.14(-0.36%)
Dec 04, 2018	41.67	41.85	39.25	39.79	1,873,323	-2.02(-4.82%)
Dec 03, 2018	41.86	42.00	41.52	41.81	1,189,874	+0.55(+1.34%)
Nov 30, 2018	40.90	41.52	40.90	41.26	1,064,441	+0.12(+0.30%)
Nov 29, 2018	40.78	41.37	40.61	41.13	1,173,104	+0.00(+0.00%)
Nov 28, 2018	40.45	41.13	39.86	41.13	734,777	+0.69(+1.71%)
Nov 27, 2018	40.22	40.69	40.13	40.44	992,677	-0.03(-0.07%)
Nov 26, 2018	39.85	40.58	39.59	40.47	1,295,120	+1.18(+3.01%)
Nov 23, 2018	39.17	39.62	38.97	39.29	1,118,232	-0.04(-0.09%)
Nov 21, 2018		39.32	39.32	39.32	0	+0.07(+0.18%)
Nov 20, 2018	39.27	39.87	38.99	39.25	1,471,097	-0.55(-1.38%)
Nov 19, 2018	40.18	40.62	39.72	39.80	1,457,808	-0.50(-1.23%)
Nov 16, 2018	40.55	40.75	40.25	40.30	1,829,885	-0.52(-1.26%)
Nov 15, 2018	40.28	41.09	40.18	40.81	1,107,157	+0.12(+0.28%)
Nov 14, 2018	41.79	41.89	40.25	40.70	1,343,683	-0.76(-1.82%)
Nov 13, 2018	41.24	41.95	41.23	41.45	1,310,646	+0.22(+0.54%)
Nov 12, 2018	41.42	41.86	41.20	41.23	928,238	-0.28(-0.66%)
Nov 09, 2018	41.51	41.93	41.22	41.51	887,091	-0.14(-0.34%)
Nov 08, 2018	41.76	42.39	41.39	41.65	3,443,792	-0.22(-0.53%)
Nov 07, 2018	41.99	42.31	41.51	41.87	2,611,996	+0.00(+0.00%)
Nov 06, 2018	41.63	42.11	41.35	41.87	1,784,754	+0.18(+0.42%)
Nov 05, 2018	41.55	41.97	41.22	41.69	1,352,181	+0.09(+0.21%)
Nov 02, 2018	42.34	42.59	41.38	41.61	830,391	-0.45(-1.07%)
Nov 01, 2018	42.06	42.62	41.89	42.06	1,337,859	+0.18(+0.42%)
Oct 31, 2018	41.24	42.52	41.24	41.88	1,628,662	+1.11(+2.73%)
Oct 30, 2018	39.62	40.79	39.48	40.77	1,901,271	+1.18(+2.99%)
Oct 29, 2018	39.34	40.33	39.30	39.58	1,578,475	+0.76(+1.96%)
Oct 26, 2018	39.13	39.56	38.72	38.82	1,550,705	-0.84(-2.12%)
Oct 25, 2018	39.03	40.39	39.03	39.66	1,916,223	+0.85(+2.19%)
Oct 24, 2018	40.36	40.48	38.75	38.81	2,736,130	-1.81(-4.46%)
Oct 23, 2018	40.66	42.16	40.32	40.62	2,314,418	-0.49(-1.20%)
Oct 22, 2018	43.00	43.00	40.97	41.12	3,075,626	-1.62(-3.78%)
Oct 19, 2018	42.60	43.37	42.32	42.74	1,458,389	+0.01(+0.02%)
Oct 18, 2018	42.98	43.64	42.60	42.73	1,070,599	-0.46(-1.06%)
Oct 17, 2018	43.24	43.73	42.59	43.19	1,230,609	-0.15(-0.35%)
Oct 16, 2018	43.39	43.39	42.66	43.34	823,359	+0.18(+0.41%)
Oct 15, 2018	43.14	43.62	42.73	43.16	936,813	+0.02(+0.04%)
Oct 12, 2018	44.18	44.22	41.98	43.14	1,303,285	-0.41(-0.93%)
Oct 11, 2018	44.36	44.88	43.52	43.55	1,544,328	-0.83(-1.87%)
Oct 10, 2018	45.41	45.65	44.35	44.38	1,476,599	-0.88(-1.93%)
Oct 09, 2018	45.28	45.72	45.08	45.26	930,554	-0.30(-0.66%)
Oct 08, 2018	45.24	45.69	45.00	45.56	496,096	+0.22(+0.49%)
Oct 05, 2018	46.11	46.11	45.24	45.34	642,478	-0.60(-1.31%)
Oct 04, 2018	45.79	46.37	45.51	45.94	797,534	+0.12(+0.27%)
Oct 03, 2018	45.29	46.01	45.03	45.81	926,989	+0.85(+1.89%)
Oct 02, 2018	45.13	45.46	44.49	44.97	985,779	-0.15(-0.33%)
Oct 01, 2018	45.80	45.91	44.91	45.12	934,237	-0.50(-1.10%)
Sep 28, 2018	45.56	45.83	45.43	45.62	1,099,081	-0.10(-0.21%)
Sep 27, 2018	45.80	45.91	45.57	45.72	1,131,554	-0.04(-0.08%)
Sep 26, 2018	46.91	46.97	45.68	45.75	1,083,040	-1.02(-2.17%)
Sep 25, 2018	46.97	46.97	46.53	46.77	1,130,283	-0.09(-0.19%)
Sep 24, 2018	47.60	47.73	46.79	46.86	1,040,026	-0.74(-1.56%)
Sep 21, 2018	47.86	48.16	47.59	47.60	3,149,266	-0.39(-0.81%)
Sep 20, 2018	47.75	48.22	47.72	47.99	831,529	+0.43(+0.91%)
Sep 19, 2018	46.91	47.74	46.80	47.55	633,824	+0.80(+1.72%)
Sep 18, 2018	46.95	47.40	46.66	46.75	984,974	-0.33(-0.69%)
Sep 17, 2018	47.34	47.41	46.89	47.08	706,830	-0.11(-0.22%)
Sep 14, 2018	47.03	47.39	46.98	47.18	794,076	+0.16(+0.34%)
Sep 13, 2018	47.68	47.91	46.98	47.02	665,107	-0.58(-1.23%)
Sep 12, 2018	48.11	48.32	47.36	47.61	469,242	-0.55(-1.14%)
Sep 11, 2018	47.71	48.47	47.71	48.16	544,062	+0.28(+0.59%)
Sep 10, 2018	48.06	48.44	47.85	47.87	536,885	-0.04(-0.07%)
Sep 07, 2018	48.09	48.19	47.76	47.91	619,626	-0.06(-0.13%)
Sep 06, 2018	48.10	48.31	47.80	47.97	510,804	-0.17(-0.35%)
Sep 05, 2018	48.13	48.40	47.93	48.14	404,642	+0.10(+0.20%)
Sep 04, 2018	47.85	48.15	47.55	48.04	538,623	+0.10(+0.20%)
Aug 31, 2018		47.94	47.94	47.94	0	+0.35(+0.74%)
Aug 30, 2018	47.86	47.97	47.51	47.59	549,764	-0.39(-0.81%)
Aug 29, 2018	47.90	48.10	47.48	47.98	414,303	+0.21(+0.44%)
Aug 28, 2018	47.92	48.04	47.51	47.77	451,691	-0.04(-0.09%)
Aug 27, 2018	47.53	48.33	47.40	47.81	691,779	-0.59(-1.22%)
Aug 24, 2018	48.68	48.82	48.33	48.40	940,922	-0.03(-0.05%)
Aug 23, 2018	48.75	48.78	48.27	48.43	539,494	-0.42(-0.87%)
Aug 22, 2018	48.62	49.04	48.45	48.85	618,940	+0.14(+0.29%)
Aug 21, 2018	48.17	48.92	48.12	48.71	913,537	+0.65(+1.36%)
Aug 20, 2018	47.72	48.19	47.62	48.06	432,079	+0.29(+0.61%)
Aug 17, 2018	47.68	48.01	47.53	47.77	763,530	-0.04(-0.07%)
Aug 16, 2018	47.45	48.01	47.45	47.80	493,739	+0.50(+1.07%)
Aug 15, 2018	47.60	47.80	47.07	47.30	607,310	-0.47(-0.98%)
Aug 14, 2018	47.16	47.87	47.16	47.77	535,748	+0.62(+1.31%)
Aug 13, 2018	47.46	47.72	47.08	47.15	668,744	-0.36(-0.76%)
Aug 10, 2018	47.15	47.65	46.85	47.51	641,121	-0.17(-0.35%)
Aug 09, 2018	47.74	47.92	47.55	47.68	702,594	-0.06(-0.13%)
Aug 08, 2018	47.24	47.84	47.14	47.74	599,172	+0.51(+1.08%)
Aug 07, 2018	47.20	47.83	47.20	47.23	789,352	+0.10(+0.21%)
Aug 06, 2018	47.02	47.27	46.83	47.13	528,238	+0.11(+0.24%)
Aug 03, 2018	46.97	47.20	46.81	47.02	566,120	-0.03(-0.06%)
Aug 02, 2018	46.75	47.13	46.61	47.05	650,481	+0.04(+0.09%)
Aug 01, 2018	46.61	47.39	46.53	47.00	682,114	+0.43(+0.93%)
Jul 31, 2018	46.59	46.81	46.17	46.57	1,011,422	+0.13(+0.28%)
Jul 30, 2018	46.61	46.93	46.42	46.44	786,969	-0.12(-0.26%)
Jul 27, 2018	46.38	46.90	46.28	46.56	774,338	+0.11(+0.23%)
Jul 26, 2018	46.70	47.06	46.39	46.46	1,212,917	-0.18(-0.40%)
Jul 25, 2018	46.73	47.12	46.45	46.64	1,173,256	-0.06(-0.13%)
Jul 24, 2018	46.96	47.26	46.04	46.70	2,055,106	+0.31(+0.66%)
Jul 23, 2018	45.87	46.59	45.85	46.39	1,366,817	+0.43(+0.94%)
Jul 20, 2018	46.16	46.24	45.73	45.96	1,115,118	-0.07(-0.15%)
Jul 19, 2018	46.15	46.37	45.81	46.03	1,007,008	-0.28(-0.61%)
Jul 18, 2018	45.83	46.48	45.71	46.32	1,037,416	+0.42(+0.92%)
Jul 17, 2018	45.60	46.27	45.52	45.89	1,304,028	+0.20(+0.44%)
Jul 16, 2018	45.79	46.22	45.29	45.69	1,416,507	-0.02(-0.04%)
Jul 13, 2018	45.61	46.02	45.10	45.71	1,336,675	-0.14(-0.31%)
Jul 12, 2018	46.12	46.12	45.51	45.85	1,924,366	+0.06(+0.13%)
Jul 11, 2018	45.73	46.03	45.66	45.79	673,219	-0.09(-0.19%)
Jul 10, 2018	46.44	46.61	45.66	45.88	1,278,835	-0.55(-1.18%)
Jul 09, 2018	45.73	46.54	45.73	46.42	1,207,338	+0.99(+2.17%)
Jul 06, 2018	44.76	45.63	44.45	45.44	1,200,762	+0.65(+1.45%)
Jul 05, 2018	44.72	44.72	44.41	44.78	1,112,440	+0.33(+0.75%)
Jul 03, 2018		44.45	44.45	44.45	0	-0.17(-0.37%)
Jul 02, 2018	44.12	44.70	44.12	44.62	1,895,532	+0.26(+0.60%)
Jun 29, 2018		45.24	44.11	44.35	1,699,955	+0.68(+1.55%)
Jun 28, 2018	43.58	43.90	43.35	43.68	1,278,499	+0.18(+0.40%)
Jun 27, 2018	43.88	44.25	43.44	43.50	892,122	-0.47(-1.06%)
Jun 26, 2018	44.41	44.43	43.73	43.97	1,515,361	-0.38(-0.85%)
Jun 25, 2018	44.96	45.00	43.95	44.34	1,286,423	-0.84(-1.85%)
Jun 22, 2018	45.30	45.73	45.08	45.18	2,587,845	+0.43(+0.96%)
Jun 21, 2018	45.09	45.37	44.50	44.75	1,857,418	-0.38(-0.84%)
Jun 20, 2018	45.29	45.69	45.10	45.13	1,144,501	+0.04(+0.10%)
Jun 19, 2018		45.13	44.61	45.08	1,134,377	-0.04(-0.08%)
Jun 18, 2018	44.54	45.23	44.46	45.12	1,375,653	+0.26(+0.57%)
Jun 15, 2018		45.17	44.40	44.86	2,781,935	-0.31(-0.68%)
Jun 14, 2018	45.44	45.61	44.78	45.17	1,371,016	-0.22(-0.48%)
Jun 13, 2018	45.55	46.00	45.03	45.39	1,451,885	-0.12(-0.27%)
Jun 12, 2018	45.80	45.94	45.30	45.51	1,687,463	-0.23(-0.50%)
Jun 11, 2018	46.05	46.57	45.65	45.74	961,919	-0.08(-0.17%)
Jun 08, 2018	45.74	45.92	45.34	45.82	1,074,488	+0.16(+0.35%)
Jun 07, 2018	45.79	46.09	45.57	45.66	1,268,806	-0.04(-0.10%)
Jun 06, 2018		45.73		45.71	955,439	+0.84(+1.88%)
Jun 05, 2018	44.97	45.14	44.70	44.86	1,255,046	-0.35(-0.78%)
Jun 04, 2018	44.52	45.29	44.38	45.22	1,634,615	+0.95(+2.15%)
Jun 01, 2018	44.58	44.68	44.19	44.27	2,812,856	+0.33(+0.76%)
May 31, 2018	44.18	44.57	43.70	43.93	3,851,136	-0.43(-0.97%)
May 30, 2018	45.00	45.09	43.68	44.36	2,648,582	-0.33(-0.75%)
May 29, 2018	44.78	44.92	44.13	44.70	2,703,324	-0.75(-1.65%)
May 25, 2018		45.44	45.44	45.44	0	-0.98(-2.10%)
May 24, 2018	47.29	47.51	45.97	46.42	8,141,943	-2.20(-4.52%)
May 23, 2018	48.62	48.88	48.38	48.62	5,371,182	-0.06(-0.13%)
May 22, 2018	48.81	49.07	48.65	48.68	6,901,468	-0.03(-0.05%)
May 21, 2018	48.39	48.83	48.27	48.71	4,623,261	+0.57(+1.19%)
May 18, 2018	48.00	48.30	47.91	48.14	4,908,594	+0.05(+0.11%)
May 17, 2018	47.62	48.28	47.40	48.08	2,388,967	+0.38(+0.79%)
May 16, 2018	47.08	47.83	46.99	47.71	2,336,510	+0.43(+0.91%)
May 15, 2018	47.12	47.71	47.03	47.27	2,000,354	+0.02(+0.04%)
May 14, 2018	47.34	47.54	47.22	47.26	1,670,834	+0.04(+0.09%)
May 11, 2018	47.46	47.55	46.94	47.21	1,134,712	-0.14(-0.30%)
May 10, 2018	47.15	47.56	46.98	47.35	1,303,340	+0.19(+0.41%)
May 09, 2018	46.84	47.38	46.60	47.16	1,182,411	+0.54(+1.15%)
May 08, 2018	46.70	47.05	46.36	46.62	910,854	+0.10(+0.21%)
May 07, 2018	46.52	46.80	46.19	46.53	617,977	+0.07(+0.15%)
May 04, 2018	45.53	46.62	45.35	46.46	1,063,687	+0.74(+1.61%)
May 03, 2018	45.84	46.17	45.41	45.72	1,079,892	-0.34(-0.74%)
May 02, 2018	46.25	46.64	45.98	46.06	1,168,875	-0.32(-0.68%)
May 01, 2018	46.32	46.66	46.00	46.38	1,470,137	-0.07(-0.15%)
Apr 30, 2018	47.00	47.14	46.45	46.45	999,328	-0.46(-0.97%)
Apr 27, 2018	46.45	47.15	46.45	46.91	1,270,320	+0.32(+0.70%)
Apr 26, 2018	46.41	47.02	46.38	46.58	2,160,954	+0.18(+0.38%)
Apr 25, 2018	46.61	47.38	46.40	46.41	3,937,309	+0.33(+0.72%)
Apr 24, 2018	46.58	47.10	45.16	46.07	1,535,860	-0.56(-1.20%)
Apr 23, 2018	46.59	46.77	46.38	46.63	767,023	+0.17(+0.36%)
Apr 20, 2018	46.48	46.80	46.01	46.47	672,338	-0.02(-0.04%)
Apr 19, 2018	45.53	46.55	45.48	46.48	946,555	+1.04(+2.30%)
Apr 18, 2018	45.59	46.05	45.36	45.44	460,729	-0.13(-0.29%)
Apr 17, 2018	46.12	46.14	45.28	45.57	581,970	-0.16(-0.35%)
Apr 16, 2018	45.73	45.88	45.19	45.73	506,461	+0.31(+0.68%)
Apr 13, 2018	46.62	46.69	45.23	45.42	700,410	-0.78(-1.69%)
Apr 12, 2018	45.57	46.42	45.57	46.20	503,709	+0.89(+1.97%)
Apr 11, 2018	45.24	45.70	44.79	45.31	475,895	-0.25(-0.56%)
Apr 10, 2018	45.36	45.63	45.07	45.56	685,366	+0.77(+1.72%)
Apr 09, 2018	45.08	45.60	44.73	44.79	603,597	-0.02(-0.04%)
Apr 06, 2018	45.79	46.25	44.31	44.81	774,169	-1.39(-3.00%)
Apr 05, 2018	46.05	46.57	45.84	46.19	797,239	+0.51(+1.11%)
Apr 04, 2018	44.71	45.91	44.48	45.69	970,872	+0.21(+0.46%)
Apr 03, 2018	44.95	45.62	44.79	45.48	850,431	+0.61(+1.37%)
Apr 02, 2018	45.17	45.65	44.34	44.86	1,264,697	-0.32(-0.70%)
Mar 29, 2018		45.18	45.18	45.18	0	-0.03(-0.06%)
Mar 28, 2018	45.22	45.61	44.86	45.20	1,260,289	+0.10(+0.21%)
Mar 27, 2018	45.77	46.12	44.85	45.11	943,417	-0.65(-1.42%)
Mar 26, 2018	44.86	45.91	44.84	45.76	887,858	+1.41(+3.19%)
Mar 23, 2018	45.49	45.82	44.23	44.34	655,243	-1.19(-2.62%)
Mar 22, 2018	46.83	47.03	45.54	45.54	993,402	-1.82(-3.85%)
Mar 21, 2018	47.27	47.90	47.07	47.36	345,831	+0.19(+0.41%)
Mar 20, 2018	47.49	47.49	46.97	47.17	641,976	-0.10(-0.20%)
Mar 19, 2018	47.52	47.63	46.62	47.27	693,201	-0.46(-0.97%)
Mar 16, 2018	47.46	48.05	47.38	47.73	2,656,200	+0.36(+0.76%)
Mar 15, 2018	47.53	47.53	46.83	47.37	939,224	-0.04(-0.07%)
Mar 14, 2018	47.99	47.99	47.15	47.41	1,081,253	-0.49(-1.03%)
Mar 13, 2018	48.86	48.86	47.82	47.90	935,873	-0.81(-1.66%)
Mar 12, 2018	48.50	48.91	48.29	48.70	1,405,220	+0.17(+0.34%)
Mar 09, 2018	48.43	48.63	47.98	48.54	1,093,813	+0.58(+1.21%)
Mar 08, 2018	48.91	49.12	47.60	47.96	1,061,782	-0.97(-1.99%)
Mar 07, 2018		49.25		48.93	1,050,344	+0.41(+0.85%)
Mar 06, 2018	47.83	48.68	47.47	48.52	1,037,354	+0.88(+1.84%)
Mar 05, 2018	46.88	47.78	46.74	47.64	1,320,918	+0.36(+0.76%)
Mar 02, 2018	46.46	47.39	45.88	47.28	1,103,072	+0.60(+1.28%)
Mar 01, 2018	46.58	47.36	46.34	46.69	1,378,488	+0.15(+0.32%)
Feb 28, 2018	47.45	47.96	46.53	46.54	1,423,100	-0.82(-1.72%)
Feb 27, 2018	47.82	48.45	47.35	47.35	1,466,291	-0.35(-0.74%)
Feb 26, 2018	47.80	47.80	46.99	47.70	1,133,508	+0.21(+0.44%)
Feb 23, 2018	46.92	47.56	46.92	47.49	644,310	+0.68(+1.44%)
Feb 22, 2018			46.77	46.82	1,079,545	-0.47(-1.00%)
Feb 21, 2018	47.22	48.05	47.22	47.29	1,195,679	+0.06(+0.13%)
Feb 20, 2018	47.12	47.68	46.99	47.23	920,833	-0.18(-0.39%)
Feb 16, 2018		47.41	47.41	47.41	0	+0.24(+0.50%)
Feb 15, 2018	47.13	47.65	46.78	47.18	965,546	+0.22(+0.47%)
Feb 14, 2018	44.85	47.10	44.84	46.96	1,611,504	+2.00(+4.45%)
Feb 13, 2018	44.21	45.13	44.19	44.96	835,492	+0.60(+1.34%)
Feb 12, 2018	44.46	44.80	44.09	44.36	811,303	+0.12(+0.28%)
Feb 09, 2018	44.11	45.12	43.41	44.24	1,263,670	+0.68(+1.55%)
Feb 08, 2018	45.05	45.27	43.56	43.56	850,836	-1.28(-2.86%)
Feb 07, 2018	44.33	45.21	44.33	44.84	1,352,237	+0.34(+0.77%)
Feb 06, 2018	43.14	45.37	42.99	44.50	2,438,892	-0.18(-0.41%)
Feb 05, 2018	45.30	46.03	43.70	44.69	2,357,613	+0.42(+0.95%)
Feb 02, 2018	45.28	45.51	44.06	44.27	871,546	-1.29(-2.84%)
Feb 01, 2018	44.29	45.69	43.88	45.56	1,414,582	+1.23(+2.78%)
Jan 31, 2018	45.04	45.28	44.32	44.33	1,221,635	-0.55(-1.23%)
Jan 30, 2018	44.16	44.98	43.99	44.88	1,765,854	-0.06(-0.14%)
Jan 29, 2018	45.25	45.55	44.94	44.94	1,488,491	-0.31(-0.70%)
Jan 26, 2018	45.09	45.32	44.82	45.26	719,473	+0.35(+0.78%)
Jan 25, 2018	45.88	45.92	44.83	44.91	734,361	-0.80(-1.74%)
Jan 24, 2018	45.60	45.94	45.45	45.70	1,028,457	+0.29(+0.64%)
Jan 23, 2018	45.52	45.77	45.01	45.41	892,176	-0.31(-0.69%)
Jan 22, 2018	45.70	45.77	45.38	45.73	1,012,748	+0.17(+0.36%)
Jan 19, 2018	45.32	45.63	45.26	45.56	615,896	+0.32(+0.72%)
Jan 18, 2018	45.80	45.99	45.13	45.24	680,637	-0.56(-1.22%)
Jan 17, 2018	45.72	45.88	45.29	45.80	1,207,114	+0.21(+0.46%)
Jan 16, 2018	46.88	47.01	45.58	45.59	974,711	-0.94(-2.03%)
Jan 12, 2018		46.53	46.53	46.53	0	+0.52(+1.12%)
Jan 11, 2018	45.09	46.03	44.97	46.02	1,409,905	+1.24(+2.77%)
Jan 10, 2018	45.12	45.59	44.63	44.77	1,038,150	-0.17(-0.37%)
Jan 09, 2018	44.66	45.36	44.60	44.94	1,492,358	+0.46(+1.04%)
Jan 08, 2018	44.57	44.68	44.34	44.48	768,777	-0.26(-0.59%)
Jan 05, 2018	44.84	44.92	44.53	44.74	640,178	+0.10(+0.24%)
Jan 04, 2018	44.48	45.05	44.46	44.63	957,504	+0.52(+1.17%)
Jan 03, 2018	43.68	44.17	43.59	44.12	862,537	+0.45(+1.04%)