Cit Group Inc (NY: CIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.51	43.65	42.59	42.76	1,089,652	-1.42(-3.22%)
May 30, 2019	44.74	45.13	43.73	44.18	485,983	-0.43(-0.97%)
May 29, 2019	44.14	44.82	43.87	44.61	803,688	+0.12(+0.26%)
May 28, 2019	44.97	45.22	44.43	44.49	931,812	-0.65(-1.43%)
May 24, 2019	44.66	45.22	44.66	45.14	513,026	+0.72(+1.62%)
May 23, 2019	44.96	45.06	44.26	44.42	1,120,950	-1.02(-2.24%)
May 22, 2019	46.12	46.18	45.35	45.44	398,946	-1.02(-2.19%)
May 21, 2019	45.98	46.55	45.98	46.45	442,631	+0.73(+1.59%)
May 20, 2019	45.73	46.46	45.65	45.72	381,493	-0.29(-0.63%)
May 17, 2019	45.71	46.55	45.71	46.01	511,358	-0.25(-0.54%)
May 16, 2019	45.88	46.47	45.58	46.26	332,726	+0.71(+1.56%)
May 15, 2019	45.44	45.58	44.56	45.55	403,192	-0.32(-0.71%)
May 14, 2019	45.08	46.08	44.81	45.88	695,214	+1.16(+2.59%)
May 13, 2019	45.83	45.88	44.51	44.72	449,025	-2.06(-4.40%)
May 10, 2019	46.03	47.00	45.72	46.78	386,159	+0.44(+0.95%)
May 09, 2019	46.00	46.44	45.45	46.34	454,622	-0.14(-0.31%)
May 08, 2019	46.60	46.90	46.45	46.48	429,166	-0.26(-0.55%)
May 07, 2019	47.10	47.30	46.45	46.74	452,174	-1.06(-2.22%)
May 06, 2019	46.77	47.94	46.73	47.80	603,736	+0.14(+0.30%)
May 03, 2019	47.47	47.96	47.30	47.66	437,581	+0.31(+0.66%)
May 02, 2019	46.94	47.69	46.82	47.35	499,911	+0.34(+0.72%)
May 01, 2019	47.61	48.11	46.78	47.01	563,145	-0.58(-1.22%)
Apr 30, 2019	47.92	48.13	47.35	47.59	632,811	-0.29(-0.60%)
Apr 29, 2019	47.37	48.26	47.32	47.87	585,910	+0.59(+1.25%)
Apr 26, 2019	46.93	47.48	46.77	47.28	1,036,583	+0.39(+0.84%)
Apr 25, 2019	47.16	47.38	46.38	46.89	912,862	-0.31(-0.66%)
Apr 24, 2019	47.63	47.74	46.72	47.20	1,543,865	-0.20(-0.41%)
Apr 23, 2019	45.48	47.69	45.38	47.40	2,965,872	+2.72(+6.10%)
Apr 22, 2019	44.96	45.50	44.57	44.67	951,640	-0.46(-1.03%)
Apr 18, 2019	45.49	45.63	44.93	45.14	745,197	-0.37(-0.80%)
Apr 17, 2019	45.82	45.88	45.34	45.51	592,511	-0.14(-0.31%)
Apr 16, 2019	44.93	45.72	44.74	45.65	659,554	+0.88(+1.98%)
Apr 15, 2019	45.32	45.48	44.61	44.76	522,505	-0.65(-1.44%)
Apr 12, 2019	44.97	45.72	44.66	45.42	718,108	+1.05(+2.36%)
Apr 11, 2019	44.39	44.74	44.10	44.37	433,166	+0.23(+0.53%)
Apr 10, 2019	43.65	44.22	43.51	44.14	674,912	+0.43(+0.98%)
Apr 09, 2019	44.00	44.28	43.60	43.71	552,398	-0.63(-1.43%)
Apr 08, 2019	44.42	44.60	44.11	44.34	571,667	-0.02(-0.04%)
Apr 05, 2019	44.27	44.47	44.06	44.36	520,418	-0.03(-0.06%)
Apr 04, 2019	43.53	44.40	43.53	44.39	489,673	+0.66(+1.51%)
Apr 03, 2019	44.20	44.30	43.39	43.73	922,722	-0.04(-0.10%)
Apr 02, 2019	43.75	44.09	43.63	43.77	764,615	-0.12(-0.26%)
Apr 01, 2019	43.28	44.06	43.22	43.89	811,321	+1.04(+2.42%)
Mar 29, 2019	43.30	43.43	42.62	42.85	1,192,966	-0.04(-0.08%)
Mar 28, 2019	42.51	43.08	42.35	42.89	650,300	+0.39(+0.93%)
Mar 27, 2019	42.29	42.91	42.16	42.50	1,119,067	+0.16(+0.38%)
Mar 26, 2019	41.69	42.63	41.69	42.33	1,214,374	+1.14(+2.78%)
Mar 25, 2019	41.24	41.73	40.82	41.19	1,364,050	-0.01(-0.02%)
Mar 22, 2019	42.35	42.44	40.73	41.20	1,498,455	-1.63(-3.80%)
Mar 21, 2019	42.72	43.25	42.50	42.83	1,296,331	-0.18(-0.42%)
Mar 20, 2019	44.54	44.84	42.96	43.00	1,350,459	-1.63(-3.66%)
Mar 19, 2019	45.77	46.04	44.56	44.64	1,518,331	-0.89(-1.96%)
Mar 18, 2019	44.84	45.79	44.84	45.53	1,891,916	+0.75(+1.68%)
Mar 15, 2019	44.67	45.25	44.66	44.78	2,485,112	+0.05(+0.12%)
Mar 14, 2019	44.70	45.02	44.59	44.73	1,408,027	-0.04(-0.08%)
Mar 13, 2019	44.21	44.89	44.12	44.76	1,983,268	+0.75(+1.70%)
Mar 12, 2019	44.26	44.57	43.85	44.01	938,799	-0.22(-0.50%)
Mar 11, 2019	43.77	44.38	43.72	44.24	547,465	+0.54(+1.25%)
Mar 08, 2019	43.10	43.79	42.96	43.69	606,501	+0.12(+0.27%)
Mar 07, 2019	43.93	44.00	43.33	43.58	1,165,242	-0.53(-1.20%)
Mar 06, 2019	44.81	45.02	43.97	44.10	872,860	-0.89(-1.99%)
Mar 05, 2019	45.54	45.54	44.67	45.00	1,137,447	-0.63(-1.37%)
Mar 04, 2019	45.80	46.21	45.26	45.62	528,613	-0.16(-0.35%)
Mar 01, 2019	45.82	46.19	45.37	45.78	608,404	+0.25(+0.55%)
Feb 28, 2019	45.75	45.93	45.49	45.53	800,944	-0.26(-0.57%)
Feb 27, 2019	45.37	45.91	44.98	45.79	643,441	+0.53(+1.16%)
Feb 26, 2019	45.64	45.95	45.26	45.26	535,522	-0.53(-1.15%)
Feb 25, 2019	46.14	46.29	45.58	45.79	890,740	-0.04(-0.08%)
Feb 22, 2019	45.72	45.93	45.59	45.83	799,601	+0.24(+0.53%)
Feb 21, 2019	45.62	45.74	45.18	45.59	867,229	-0.21(-0.45%)
Feb 20, 2019	45.59	45.96	45.35	45.79	804,285	+0.13(+0.29%)
Feb 19, 2019	45.02	45.80	44.98	45.66	752,061	+0.30(+0.67%)
Feb 15, 2019	45.13	45.60	45.08	45.35	985,425	+0.59(+1.32%)
Feb 14, 2019	44.34	44.97	43.94	44.76	1,332,573	-0.03(-0.06%)
Feb 13, 2019	44.06	44.85	43.95	44.79	1,480,451	+0.83(+1.89%)
Feb 12, 2019	43.46	44.23	43.41	43.96	894,595	+0.80(+1.86%)
Feb 11, 2019	42.91	43.24	42.67	43.16	911,923	+0.28(+0.65%)
Feb 08, 2019	42.90	43.25	42.47	42.88	1,362,334	-0.24(-0.56%)
Feb 07, 2019	42.75	43.39	42.59	43.12	957,958	+0.76(+1.79%)
Feb 06, 2019	42.14	42.57	41.98	42.36	720,946	+0.11(+0.25%)
Feb 05, 2019	42.08	42.37	41.81	42.25	765,331	+0.18(+0.42%)
Feb 04, 2019	41.75	42.18	41.41	42.08	828,257	+0.36(+0.87%)
Feb 01, 2019	41.05	41.74	40.89	41.71	861,321	+0.67(+1.62%)
Jan 31, 2019	41.05	41.22	40.16	41.05	1,510,866	-0.29(-0.71%)
Jan 30, 2019	41.01	42.03	40.59	41.34	1,668,153	+0.66(+1.62%)
Jan 29, 2019	40.26	41.06	39.54	40.68	1,879,085	+1.00(+2.53%)
Jan 28, 2019	38.99	39.85	38.97	39.68	1,152,874	+0.36(+0.90%)
Jan 25, 2019	38.74	39.51	38.70	39.32	1,317,751	+0.72(+1.86%)
Jan 24, 2019	38.47	38.97	38.16	38.60	972,265	+0.08(+0.21%)
Jan 23, 2019	38.91	39.14	38.47	38.52	1,139,841	-0.18(-0.46%)
Jan 22, 2019	39.26	39.37	38.69	38.70	1,105,895	-0.75(-1.89%)
Jan 18, 2019	39.13	39.71	38.83	39.45	1,608,309	+0.56(+1.44%)
Jan 17, 2019	38.48	39.04	38.16	38.89	1,204,999	+0.19(+0.48%)
Jan 16, 2019	38.24	38.96	38.01	38.70	1,501,003	+0.80(+2.11%)
Jan 15, 2019	37.77	38.25	37.51	37.90	767,569	-0.09(-0.23%)
Jan 14, 2019	37.11	38.20	36.88	37.99	1,396,308	+0.67(+1.79%)
Jan 11, 2019	36.83	37.76	36.82	37.32	1,171,797	+0.21(+0.57%)
Jan 10, 2019	37.28	37.52	36.74	37.11	828,275	-0.24(-0.64%)
Jan 09, 2019	37.48	37.70	36.86	37.35	1,057,697	+0.75(+2.04%)
Jan 08, 2019	36.27	36.69	35.90	36.60	1,292,265	+0.73(+2.03%)
Jan 07, 2019	35.45	36.19	34.97	35.87	772,710	+0.58(+1.64%)
Jan 04, 2019	34.85	35.60	34.81	35.30	878,088	+1.16(+3.38%)
Jan 03, 2019	34.22	34.78	33.97	34.14	499,585	-0.33(-0.95%)
Jan 02, 2019	33.51	34.75	33.38	34.47	617,329	+0.46(+1.36%)
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%)