Cit Group Inc (NY: CIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.38	48.53	47.36	47.54	980,000	-1.58(-3.22%)
May 30, 2019	49.75	50.17	48.62	49.12	437,079	-0.48(-0.97%)
May 29, 2019	49.08	49.84	48.78	49.60	722,813	+0.13(+0.26%)
May 28, 2019	50.00	50.28	49.40	49.47	838,044	-0.72(-1.43%)
May 24, 2019	49.66	50.28	49.66	50.19	461,400	+0.80(+1.62%)
May 23, 2019	49.99	50.10	49.22	49.39	1,008,149	-1.13(-2.24%)
May 22, 2019	51.28	51.35	50.42	50.52	358,800	-1.13(-2.19%)
May 21, 2019	51.12	51.76	51.12	51.65	398,089	+0.81(+1.59%)
May 20, 2019	50.85	51.66	50.76	50.84	343,104	-0.32(-0.63%)
May 17, 2019	50.82	51.76	50.82	51.16	459,900	-0.28(-0.54%)
May 16, 2019	51.01	51.67	50.68	51.44	299,244	+0.79(+1.56%)
May 15, 2019	50.52	50.68	49.55	50.65	362,619	-0.36(-0.71%)
May 14, 2019	50.12	51.24	49.82	51.01	625,255	+1.29(+2.59%)
May 13, 2019	50.96	51.02	49.49	49.72	403,840	-2.29(-4.40%)
May 10, 2019	51.18	52.26	50.83	52.01	347,300	+0.49(+0.95%)
May 09, 2019	51.15	51.64	50.54	51.52	408,874	-0.51(-0.98%)
May 08, 2019	52.17	52.50	52.00	52.03	383,383	-0.29(-0.55%)
May 07, 2019	52.73	52.95	52.00	52.32	403,936	-1.19(-2.22%)
May 06, 2019	52.36	53.67	52.31	53.51	539,330	+0.16(+0.30%)
May 03, 2019	53.14	53.69	52.95	53.35	390,900	+0.35(+0.66%)
May 02, 2019	52.54	53.38	52.41	53.00	446,581	+0.38(+0.72%)
May 01, 2019	53.30	53.85	52.37	52.62	503,069	-0.65(-1.22%)
Apr 30, 2019	53.64	53.88	53.00	53.27	565,303	-0.32(-0.60%)
Apr 29, 2019	53.03	54.02	52.98	53.59	523,405	+0.66(+1.25%)
Apr 26, 2019	52.53	53.15	52.36	52.93	926,000	+0.44(+0.84%)
Apr 25, 2019	52.79	53.04	51.92	52.49	815,478	-0.35(-0.66%)
Apr 24, 2019	53.32	53.44	52.30	52.84	1,379,165	-0.22(-0.41%)
Apr 23, 2019	50.91	53.38	50.80	53.06	2,649,472	+3.05(+6.10%)
Apr 22, 2019	50.33	50.93	49.89	50.01	850,119	-0.52(-1.03%)
Apr 18, 2019	50.92	51.08	50.30	50.53	665,700	-0.41(-0.80%)
Apr 17, 2019	51.29	51.35	50.75	50.94	529,302	-0.16(-0.31%)
Apr 16, 2019	50.30	51.17	50.08	51.10	589,193	+0.99(+1.98%)
Apr 15, 2019	50.73	50.91	49.94	50.11	466,764	-0.73(-1.44%)
Apr 12, 2019	50.34	51.18	49.99	50.84	641,500	+1.17(+2.36%)
Apr 11, 2019	49.69	50.08	49.37	49.67	386,956	+0.26(+0.53%)
Apr 10, 2019	48.86	49.50	48.71	49.41	602,913	+0.48(+0.98%)
Apr 09, 2019	49.25	49.57	48.81	48.93	493,468	-0.71(-1.43%)
Apr 08, 2019	49.73	49.93	49.38	49.64	510,682	-0.02(-0.04%)
Apr 05, 2019	49.56	49.78	49.32	49.66	464,900	-0.03(-0.06%)
Apr 04, 2019	48.73	49.70	48.73	49.69	437,435	+0.74(+1.51%)
Apr 03, 2019	49.48	49.59	48.58	48.95	824,286	-0.05(-0.10%)
Apr 02, 2019	48.97	49.35	48.84	49.00	683,046	-0.13(-0.26%)
Apr 01, 2019	48.45	49.32	48.38	49.13	724,769	+1.16(+2.42%)
Mar 29, 2019	48.47	48.62	47.71	47.97	1,065,700	-0.04(-0.08%)
Mar 28, 2019	47.59	48.22	47.41	48.01	580,926	+0.44(+0.92%)
Mar 27, 2019	47.34	48.03	47.20	47.57	999,685	+0.18(+0.38%)
Mar 26, 2019	46.67	47.72	46.67	47.39	1,084,825	+1.28(+2.78%)
Mar 25, 2019	46.16	46.71	45.69	46.11	1,218,533	-0.01(-0.02%)
Mar 22, 2019	47.41	47.51	45.59	46.12	1,338,600	-1.82(-3.80%)
Mar 21, 2019	47.82	48.41	47.57	47.94	1,158,038	-0.20(-0.42%)
Mar 20, 2019	49.86	50.19	48.09	48.14	1,206,392	-1.83(-3.66%)
Mar 19, 2019	51.24	51.54	49.88	49.97	1,356,355	-1.00(-1.96%)
Mar 18, 2019	50.20	51.26	50.20	50.97	1,690,086	+0.84(+1.68%)
Mar 15, 2019	50.00	50.65	49.99	50.13	2,220,000	+0.06(+0.12%)
Mar 14, 2019	50.04	50.40	49.92	50.07	1,257,819	-0.04(-0.08%)
Mar 13, 2019	49.49	50.25	49.39	50.11	1,771,693	+0.84(+1.70%)
Mar 12, 2019	49.55	49.89	49.09	49.27	838,648	-0.25(-0.50%)
Mar 11, 2019	49.00	49.67	48.94	49.52	489,062	+0.61(+1.25%)
Mar 08, 2019	48.25	49.02	48.09	48.91	541,800	+0.13(+0.27%)
Mar 07, 2019	49.18	49.25	48.51	48.78	1,040,934	-0.59(-1.20%)
Mar 06, 2019	50.16	50.40	49.22	49.37	779,743	-1.00(-1.99%)
Mar 05, 2019	50.98	50.98	50.00	50.37	1,016,104	-0.70(-1.37%)
Mar 04, 2019	51.27	51.73	50.66	51.07	472,221	-0.18(-0.35%)
Mar 01, 2019	51.29	51.71	50.79	51.25	543,500	+0.28(+0.55%)
Feb 28, 2019	51.21	51.42	50.92	50.97	715,499	-0.29(-0.57%)
Feb 27, 2019	50.79	51.39	50.35	51.26	574,799	+0.59(+1.16%)
Feb 26, 2019	51.09	51.44	50.66	50.67	478,393	-0.59(-1.15%)
Feb 25, 2019	51.65	51.82	51.02	51.26	795,716	-0.04(-0.08%)
Feb 22, 2019	51.18	51.42	51.03	51.30	714,300	+0.27(+0.53%)
Feb 21, 2019	51.07	51.20	50.57	51.03	774,713	-0.23(-0.45%)
Feb 20, 2019	51.03	51.45	50.77	51.26	718,484	+0.15(+0.29%)
Feb 19, 2019	50.40	51.27	50.35	51.11	671,831	+0.34(+0.67%)
Feb 15, 2019	50.52	51.05	50.46	50.77	880,300	+0.66(+1.32%)
Feb 14, 2019	49.63	50.34	49.19	50.11	1,190,414	-0.03(-0.06%)
Feb 13, 2019	49.32	50.21	49.20	50.14	1,322,516	+0.93(+1.89%)
Feb 12, 2019	48.65	49.51	48.59	49.21	799,160	+0.90(+1.86%)
Feb 11, 2019	48.03	48.40	47.77	48.31	814,639	+0.31(+0.65%)
Feb 08, 2019	48.02	48.41	47.54	48.00	1,217,000	-0.27(-0.56%)
Feb 07, 2019	47.85	48.57	47.68	48.27	855,763	+0.60(+1.26%)
Feb 06, 2019	47.42	47.90	47.24	47.67	640,658	+0.12(+0.25%)
Feb 05, 2019	47.35	47.68	47.05	47.55	680,100	+0.20(+0.42%)
Feb 04, 2019	46.98	47.47	46.60	47.35	736,018	+0.41(+0.87%)
Feb 01, 2019	46.19	46.98	46.01	46.94	765,400	+0.75(+1.62%)
Jan 31, 2019	46.20	46.39	45.19	46.19	1,342,608	-0.33(-0.71%)
Jan 30, 2019	46.15	47.30	45.68	46.52	1,482,379	+0.74(+1.62%)
Jan 29, 2019	45.30	46.21	44.50	45.78	1,669,821	+1.13(+2.53%)
Jan 28, 2019	43.88	44.84	43.85	44.65	1,024,484	+0.40(+0.90%)
Jan 25, 2019	43.60	44.46	43.55	44.25	1,171,000	+0.81(+1.86%)
Jan 24, 2019	43.29	43.85	42.94	43.44	863,989	+0.09(+0.21%)
Jan 23, 2019	43.79	44.05	43.29	43.35	1,012,903	-0.20(-0.46%)
Jan 22, 2019	44.18	44.30	43.54	43.55	982,737	-0.84(-1.89%)
Jan 18, 2019	44.03	44.69	43.70	44.39	1,429,200	+0.63(+1.44%)
Jan 17, 2019	43.30	43.93	42.94	43.76	1,070,804	+0.21(+0.48%)
Jan 16, 2019	43.03	43.84	42.77	43.55	1,333,844	+0.90(+2.11%)
Jan 15, 2019	42.50	43.04	42.21	42.65	682,089	-0.10(-0.23%)
Jan 14, 2019	41.76	42.99	41.50	42.75	1,240,808	+0.75(+1.79%)
Jan 11, 2019	41.45	42.49	41.43	42.00	1,041,300	+0.24(+0.57%)
Jan 10, 2019	41.95	42.22	41.35	41.76	736,034	-0.27(-0.64%)
Jan 09, 2019	42.18	42.43	41.48	42.03	939,907	+0.84(+2.04%)
Jan 08, 2019	40.81	41.29	40.40	41.19	1,148,352	+0.82(+2.03%)
Jan 07, 2019	39.89	40.73	39.35	40.37	686,657	+0.65(+1.64%)
Jan 04, 2019	39.22	40.06	39.17	39.72	780,300	+1.30(+3.38%)
Jan 03, 2019	38.51	39.14	38.22	38.42	443,949	-0.37(-0.95%)
Jan 02, 2019	37.71	39.11	37.56	38.79	548,580	+0.52(+1.36%)
Dec 31, 2018	38.18	38.66	37.73	38.27	673,100	+0.19(+0.50%)
Dec 28, 2018	38.28	38.76	37.68	38.08	1,032,200	-0.02(-0.05%)
Dec 27, 2018	37.40	38.10	36.70	38.10	787,802	+0.06(+0.16%)
Dec 26, 2018	35.72	38.04	35.50	38.04	1,194,390	+2.38(+6.67%)
Dec 24, 2018	36.48	36.78	35.65	35.66	549,800	-1.25(-3.39%)
Dec 21, 2018	38.04	38.57	36.76	36.91	1,632,600	-1.24(-3.25%)
Dec 20, 2018	38.48	38.69	37.73	38.15	1,060,606	-0.47(-1.22%)
Dec 19, 2018	39.76	40.58	38.46	38.62	1,065,332	-1.26(-3.16%)
Dec 18, 2018	40.22	40.96	39.62	39.88	1,554,556	-0.09(-0.23%)
Dec 17, 2018	41.10	41.15	39.66	39.97	1,655,713	-1.20(-2.91%)
Dec 14, 2018	42.04	42.60	41.02	41.17	1,168,700	-1.37(-3.22%)
Dec 13, 2018	43.50	43.50	42.30	42.54	1,016,043	-0.87(-2.00%)
Dec 12, 2018	43.68	43.91	43.28	43.41	795,004	+0.36(+0.84%)
Dec 11, 2018	43.85	44.46	42.78	43.05	901,504	-0.32(-0.74%)
Dec 10, 2018	44.13	44.13	42.63	43.37	866,493	-0.91(-2.06%)
Dec 07, 2018	44.65	45.43	43.96	44.28	627,600	-0.34(-0.76%)
Dec 06, 2018	43.91	44.66	43.48	44.62	1,028,003	-0.16(-0.36%)
Dec 04, 2018	46.89	47.09	44.17	44.78	1,664,700	-2.27(-4.82%)
Dec 03, 2018	47.11	47.26	46.72	47.05	1,057,364	+0.62(+1.34%)
Nov 30, 2018	46.03	46.72	46.03	46.43	945,900	+0.14(+0.30%)
Nov 29, 2018	45.89	46.55	45.70	46.29	1,042,461	+0.00(+0.00%)
Nov 28, 2018	45.52	46.29	44.86	46.29	652,949	+0.78(+1.71%)
Nov 27, 2018	45.26	45.79	45.16	45.51	882,128	-0.03(-0.07%)
Nov 26, 2018	44.84	45.67	44.55	45.54	1,150,889	+1.33(+3.01%)
Nov 23, 2018	44.08	44.58	43.85	44.21	993,700	-0.04(-0.09%)
Nov 21, 2018		44.25	44.25	44.25	0	+0.08(+0.18%)
Nov 20, 2018	44.19	44.87	43.88	44.17	1,307,268	-0.62(-1.38%)
Nov 19, 2018	45.22	45.70	44.70	44.79	1,295,459	-0.56(-1.23%)
Nov 16, 2018	45.63	45.86	45.29	45.35	1,626,100	-0.58(-1.26%)
Nov 15, 2018	45.33	46.24	45.22	45.93	983,859	+0.13(+0.28%)
Nov 14, 2018	47.03	47.14	45.29	45.80	1,194,044	-0.85(-1.82%)
Nov 13, 2018	46.41	47.21	46.40	46.65	1,164,686	+0.25(+0.54%)
Nov 12, 2018	46.61	47.11	46.36	46.40	824,865	-0.31(-0.66%)
Nov 09, 2018	46.71	47.18	46.39	46.71	788,300	-0.41(-0.87%)
Nov 08, 2018	47.24	47.96	46.82	47.12	3,044,037	-0.25(-0.53%)
Nov 07, 2018	47.50	47.87	46.96	47.37	2,308,796	+0.00(+0.00%)
Nov 06, 2018	47.10	47.64	46.78	47.37	1,577,580	+0.20(+0.42%)
Nov 05, 2018	47.01	47.48	46.63	47.17	1,195,220	+0.10(+0.21%)
Nov 02, 2018	47.90	48.18	46.81	47.07	734,000	-0.51(-1.07%)
Nov 01, 2018	47.58	48.22	47.39	47.58	1,182,561	+0.20(+0.42%)
Oct 31, 2018	46.66	48.10	46.66	47.38	1,439,607	+1.26(+2.73%)
Oct 30, 2018	44.82	46.15	44.66	46.12	1,680,572	+1.34(+2.99%)
Oct 29, 2018	44.51	45.63	44.46	44.78	1,395,246	+0.86(+1.96%)
Oct 26, 2018	44.27	44.75	43.80	43.92	1,370,700	-0.95(-2.12%)
Oct 25, 2018	44.15	45.69	44.15	44.87	1,693,788	+0.96(+2.19%)
Oct 24, 2018	45.66	45.80	43.84	43.91	2,418,521	-2.05(-4.46%)
Oct 23, 2018	46.00	47.70	45.62	45.96	2,045,761	-0.56(-1.20%)
Oct 22, 2018	48.65	48.65	46.35	46.52	2,718,608	-1.83(-3.78%)
Oct 19, 2018	48.20	49.06	47.88	48.35	1,289,100	+0.01(+0.02%)
Oct 18, 2018	48.62	49.37	48.20	48.34	946,324	-0.52(-1.06%)
Oct 17, 2018	48.92	49.47	48.18	48.86	1,087,760	-0.17(-0.35%)
Oct 16, 2018	49.09	49.09	48.26	49.03	727,784	+0.20(+0.41%)
Oct 15, 2018	48.80	49.35	48.34	48.83	828,068	+0.02(+0.04%)
Oct 12, 2018	49.98	50.03	47.49	48.81	1,152,000	-0.46(-0.93%)
Oct 11, 2018	50.19	50.77	49.24	49.27	1,365,063	-0.94(-1.87%)
Oct 10, 2018	51.37	51.65	50.17	50.21	1,305,196	-0.99(-1.93%)
Oct 09, 2018	51.23	51.72	51.00	51.20	822,536	-0.34(-0.66%)
Oct 08, 2018	51.18	51.69	50.91	51.54	438,510	+0.25(+0.49%)
Oct 05, 2018	52.16	52.16	51.18	51.29	567,900	-0.68(-1.31%)
Oct 04, 2018	51.80	52.46	51.49	51.97	704,957	+0.14(+0.27%)
Oct 03, 2018	51.24	52.05	50.94	51.83	819,385	+0.96(+1.89%)
Oct 02, 2018	51.06	51.43	50.33	50.87	871,350	-0.17(-0.33%)
Oct 01, 2018	51.82	51.94	50.81	51.04	825,791	-0.57(-1.10%)
Sep 28, 2018	51.54	51.85	51.40	51.61	971,500	-0.11(-0.21%)
Sep 27, 2018	51.82	51.94	51.56	51.72	1,000,204	-0.04(-0.08%)
Sep 26, 2018	53.07	53.14	51.68	51.76	957,321	-1.15(-2.17%)
Sep 25, 2018	53.14	53.14	52.64	52.91	999,080	-0.10(-0.19%)
Sep 24, 2018	53.85	54.00	52.93	53.01	919,300	-0.84(-1.56%)
Sep 21, 2018	54.15	54.48	53.84	53.85	2,783,700	-0.44(-0.81%)
Sep 20, 2018	54.02	54.55	53.99	54.29	735,006	+0.49(+0.91%)
Sep 19, 2018	53.07	54.01	52.95	53.80	560,250	+0.91(+1.72%)
Sep 18, 2018	53.11	53.62	52.79	52.89	870,639	-0.37(-0.69%)
Sep 17, 2018	53.56	53.63	53.05	53.26	624,782	-0.12(-0.22%)
Sep 14, 2018	53.21	53.61	53.16	53.38	701,900	+0.18(+0.34%)
Sep 13, 2018	53.94	54.20	53.15	53.20	587,902	-0.66(-1.23%)
Sep 12, 2018	54.43	54.66	53.59	53.86	414,773	-0.62(-1.14%)
Sep 11, 2018	53.97	54.83	53.97	54.48	480,908	+0.32(+0.59%)
Sep 10, 2018	54.37	54.80	54.13	54.16	474,564	-0.04(-0.07%)
Sep 07, 2018	54.40	54.52	54.03	54.20	547,700	-0.07(-0.13%)
Sep 06, 2018	54.42	54.65	54.08	54.27	451,510	-0.19(-0.35%)
Sep 05, 2018	54.45	54.76	54.22	54.46	357,672	+0.11(+0.20%)
Sep 04, 2018	54.13	54.47	53.80	54.35	476,100	+0.11(+0.20%)
Aug 31, 2018		54.24	54.24	54.24	0	+0.40(+0.74%)
Aug 30, 2018	54.14	54.27	53.75	53.84	485,948	-0.44(-0.81%)
Aug 29, 2018	54.19	54.41	53.71	54.28	366,211	+0.24(+0.44%)
Aug 28, 2018	54.21	54.35	53.75	54.04	399,259	-0.05(-0.09%)
Aug 27, 2018	53.77	54.68	53.63	54.09	611,478	-0.67(-1.22%)
Aug 24, 2018	55.07	55.23	54.68	54.76	831,700	-0.03(-0.05%)
Aug 23, 2018	55.15	55.19	54.61	54.79	476,870	-0.48(-0.87%)
Aug 22, 2018	55.01	55.48	54.81	55.27	547,094	+0.16(+0.29%)
Aug 21, 2018	54.50	55.34	54.44	55.11	807,494	+0.74(+1.36%)
Aug 20, 2018	53.99	54.52	53.87	54.37	381,924	+0.33(+0.61%)
Aug 17, 2018	53.94	54.31	53.77	54.04	674,900	-0.04(-0.07%)
Aug 16, 2018	53.68	54.32	53.68	54.08	436,426	+0.57(+1.07%)
Aug 15, 2018	53.85	54.08	53.25	53.51	536,814	-0.53(-0.98%)
Aug 14, 2018	53.35	54.16	53.35	54.04	473,559	+0.70(+1.31%)
Aug 13, 2018	53.69	53.99	53.26	53.34	591,117	-0.41(-0.76%)
Aug 10, 2018	53.34	53.91	53.00	53.75	566,700	-0.19(-0.35%)
Aug 09, 2018	54.01	54.21	53.80	53.94	621,037	-0.32(-0.59%)
Aug 08, 2018	53.69	54.37	53.58	54.26	527,180	+0.58(+1.08%)
Aug 07, 2018	53.64	54.36	53.64	53.68	694,510	+0.11(+0.21%)
Aug 06, 2018	53.44	53.73	53.22	53.57	464,769	+0.13(+0.24%)
Aug 03, 2018	53.38	53.65	53.20	53.44	498,100	-0.03(-0.06%)
Aug 02, 2018	53.13	53.57	52.98	53.47	572,324	+0.05(+0.09%)
Aug 01, 2018	52.98	53.86	52.88	53.42	600,157	+0.49(+0.93%)
Jul 31, 2018	52.95	53.20	52.47	52.93	889,897	+0.15(+0.28%)
Jul 30, 2018	52.97	53.34	52.76	52.78	692,413	-0.14(-0.26%)
Jul 27, 2018	52.71	53.30	52.60	52.92	681,300	+0.12(+0.23%)
Jul 26, 2018	53.08	53.49	52.72	52.80	1,067,182	-0.21(-0.40%)
Jul 25, 2018	53.11	53.56	52.79	53.01	1,032,287	-0.07(-0.13%)
Jul 24, 2018	53.37	53.71	52.33	53.08	1,808,180	+0.35(+0.66%)
Jul 23, 2018	52.13	52.95	52.11	52.73	1,202,591	+0.49(+0.94%)
Jul 20, 2018	52.46	52.55	51.98	52.24	981,134	-0.08(-0.15%)
Jul 19, 2018	52.45	52.70	52.07	52.32	886,014	-0.32(-0.61%)
Jul 18, 2018	52.09	52.83	51.95	52.64	912,768	+0.48(+0.92%)
Jul 17, 2018	51.83	52.59	51.74	52.16	1,147,346	+0.23(+0.44%)
Jul 16, 2018	52.04	52.53	51.48	51.93	1,246,310	-0.02(-0.04%)
Jul 13, 2018	51.84	52.30	51.26	51.95	1,176,070	-0.16(-0.31%)
Jul 12, 2018	52.42	52.42	51.72	52.11	1,693,149	+0.07(+0.13%)
Jul 11, 2018	51.98	52.32	51.90	52.04	592,330	-0.10(-0.19%)
Jul 10, 2018	52.78	52.98	51.90	52.14	1,125,180	-0.62(-1.18%)
Jul 09, 2018	51.98	52.90	51.98	52.76	1,062,274	+1.12(+2.17%)
Jul 06, 2018	50.87	51.86	50.52	51.64	1,056,488	+0.74(+1.45%)
Jul 05, 2018	50.83	50.83	50.47	50.90	978,778	+0.38(+0.75%)
Jul 03, 2018		50.52	50.52	50.52	0	-0.19(-0.37%)
Jul 02, 2018	50.14	50.80	50.14	50.71	1,667,779	+0.30(+0.60%)
Jun 29, 2018		51.42	50.13	50.41	1,495,701	+0.77(+1.55%)
Jun 28, 2018	49.53	49.89	49.27	49.64	1,124,884	+0.20(+0.40%)
Jun 27, 2018	49.87	50.29	49.37	49.44	784,932	-0.53(-1.06%)
Jun 26, 2018	50.47	50.49	49.70	49.97	1,333,287	-0.43(-0.85%)
Jun 25, 2018	51.10	51.15	49.95	50.40	1,131,856	-0.95(-1.85%)
Jun 22, 2018	51.49	51.98	51.24	51.35	2,276,909	+0.49(+0.96%)
Jun 21, 2018	51.25	51.56	50.58	50.86	1,634,245	-0.43(-0.84%)
Jun 20, 2018	51.47	51.93	51.26	51.29	1,006,987	+0.05(+0.10%)
Jun 19, 2018		51.29	50.70	51.24	998,079	-0.04(-0.08%)
Jun 18, 2018	50.62	51.41	50.53	51.28	1,210,365	+0.29(+0.57%)
Jun 15, 2018		51.34	50.46	50.99	2,447,679	-0.35(-0.68%)
Jun 14, 2018	51.64	51.84	50.90	51.34	1,206,285	-0.25(-0.48%)
Jun 13, 2018	51.77	52.28	51.18	51.59	1,277,438	-0.14(-0.27%)
Jun 12, 2018	52.06	52.21	51.49	51.73	1,484,710	-0.26(-0.50%)
Jun 11, 2018	52.34	52.93	51.88	51.99	846,342	-0.09(-0.17%)
Jun 08, 2018	51.99	52.20	51.53	52.08	945,386	+0.18(+0.35%)
Jun 07, 2018	52.04	52.39	51.79	51.90	1,116,356	-0.05(-0.10%)
Jun 06, 2018		51.98		51.95	840,641	+0.96(+1.88%)
Jun 05, 2018	51.11	51.30	50.81	50.99	1,104,249	-0.40(-0.78%)
Jun 04, 2018	50.60	51.47	50.44	51.39	1,438,212	+1.08(+2.15%)