American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.01	41.53	40.88	41.51	6,234,335	+0.51(+1.23%)
Apr 29, 2019	40.27	41.11	40.21	41.00	5,099,246	+0.82(+2.04%)
Apr 26, 2019	39.44	40.22	39.21	40.18	3,519,085	+0.75(+1.90%)
Apr 25, 2019	39.68	39.86	39.20	39.43	6,878,954	-0.48(-1.20%)
Apr 24, 2019	39.91	40.31	39.81	39.91	4,642,208	-0.21(-0.52%)
Apr 23, 2019	39.96	40.19	39.75	40.12	5,771,989	-0.02(-0.04%)
Apr 22, 2019	40.13	40.40	39.89	40.14	3,015,252	-0.03(-0.09%)
Apr 18, 2019	40.05	40.52	39.97	40.17	4,273,879	+0.06(+0.15%)
Apr 17, 2019	40.79	40.84	39.81	40.11	4,183,772	-0.67(-1.65%)
Apr 16, 2019	40.18	40.91	40.17	40.78	5,397,524	+0.82(+2.05%)
Apr 15, 2019	40.29	40.40	39.89	39.96	4,316,300	-0.34(-0.84%)
Apr 12, 2019	40.14	40.97	40.11	40.30	5,658,317	+0.42(+1.05%)
Apr 11, 2019	39.61	39.98	39.33	39.88	4,962,820	+0.72(+1.85%)
Apr 10, 2019	38.89	39.27	38.59	39.16	2,182,216	+0.22(+0.56%)
Apr 09, 2019	38.91	39.03	38.48	38.94	3,893,142	-0.21(-0.53%)
Apr 08, 2019	39.24	39.40	38.93	39.15	2,460,608	-0.16(-0.40%)
Apr 05, 2019	39.00	39.53	38.97	39.31	4,657,464	+0.39(+1.01%)
Apr 04, 2019	38.30	39.01	38.24	38.92	4,301,621	+0.64(+1.66%)
Apr 03, 2019	38.34	38.54	38.12	38.28	4,000,112	+0.28(+0.73%)
Apr 02, 2019	38.36	38.68	37.82	38.00	3,924,056	-0.38(-1.00%)
Apr 01, 2019	37.97	38.64	37.92	38.38	4,258,149	+0.81(+2.16%)
Mar 29, 2019	37.91	38.02	37.39	37.57	4,938,134	-0.03(-0.09%)
Mar 28, 2019	37.75	37.96	37.01	37.61	3,413,272	-0.03(-0.09%)
Mar 27, 2019	37.59	37.92	37.50	37.64	3,524,311	+0.08(+0.21%)
Mar 26, 2019	37.33	37.76	37.21	37.56	3,390,492	+0.52(+1.41%)
Mar 25, 2019	37.23	37.44	36.80	37.04	4,486,639	-0.15(-0.40%)
Mar 22, 2019	37.52	37.63	36.81	37.19	6,200,975	-0.71(-1.87%)
Mar 21, 2019	37.14	38.28	37.09	37.90	5,399,154	+0.41(+1.09%)
Mar 20, 2019	38.10	38.40	37.37	37.48	5,528,337	-0.79(-2.05%)
Mar 19, 2019	38.87	39.27	38.19	38.27	5,833,844	-0.37(-0.95%)
Mar 18, 2019	38.63	38.99	38.56	38.64	4,051,915	+0.21(+0.54%)
Mar 15, 2019	38.03	38.51	38.03	38.43	8,521,857	+0.25(+0.66%)
Mar 14, 2019	37.94	38.38	37.84	38.17	5,454,446	+0.24(+0.64%)
Mar 13, 2019	37.51	38.24	37.40	37.93	6,857,986	+0.64(+1.72%)
Mar 12, 2019	37.11	37.62	37.09	37.29	4,169,577	+0.20(+0.54%)
Mar 11, 2019	36.78	37.31	36.67	37.09	3,529,182	+0.54(+1.47%)
Mar 08, 2019	35.77	36.57	35.60	36.55	4,844,028	+0.34(+0.93%)
Mar 07, 2019	36.51	36.75	36.01	36.22	6,888,812	-0.60(-1.62%)
Mar 06, 2019	37.31	37.53	36.69	36.81	6,080,188	-0.58(-1.55%)
Mar 05, 2019	37.66	37.67	36.93	37.39	5,236,676	-0.29(-0.78%)
Mar 04, 2019	37.61	38.07	36.94	37.69	10,984,376	+0.24(+0.65%)
Mar 01, 2019	37.66	37.82	37.29	37.45	6,175,391	+0.03(+0.07%)
Feb 28, 2019	37.84	37.90	37.33	37.42	4,758,018	-0.23(-0.62%)
Feb 27, 2019	37.98	38.02	37.39	37.65	5,481,888	-0.34(-0.89%)
Feb 26, 2019	37.79	38.75	37.77	37.99	7,670,275	+0.03(+0.07%)
Feb 25, 2019	37.41	38.44	37.30	37.96	11,777,313	+0.83(+2.24%)
Feb 22, 2019	37.36	37.53	37.02	37.13	5,690,965	-0.12(-0.33%)
Feb 21, 2019	37.43	37.72	37.03	37.25	6,252,157	-0.24(-0.65%)
Feb 20, 2019	37.19	37.50	36.73	37.50	6,519,728	+0.26(+0.70%)
Feb 19, 2019	36.53	37.33	36.23	37.24	10,186,118	+0.58(+1.58%)
Feb 15, 2019	35.24	36.68	35.11	36.66	18,916,854	+1.84(+5.30%)
Feb 14, 2019	36.46	36.64	34.65	34.81	25,660,598	-3.46(-9.03%)
Feb 13, 2019	38.13	38.61	38.07	38.27	6,104,422	+0.30(+0.80%)
Feb 12, 2019	37.61	38.33	37.57	37.96	4,576,318	+0.68(+1.81%)
Feb 11, 2019	36.96	37.38	36.84	37.29	5,914,617	+0.52(+1.41%)
Feb 08, 2019	36.90	36.99	36.23	36.77	5,682,653	-0.33(-0.89%)
Feb 07, 2019	37.45	37.68	36.68	37.10	6,118,364	-0.71(-1.88%)
Feb 06, 2019	37.81	37.97	37.63	37.81	4,758,944	-0.01(-0.02%)
Feb 05, 2019	37.96	37.98	37.50	37.82	6,627,604	-0.29(-0.77%)
Feb 04, 2019	37.83	38.32	37.78	38.11	10,001,326	+0.16(+0.41%)
Feb 01, 2019	37.64	37.96	37.29	37.96	3,906,116	+0.51(+1.36%)
Jan 31, 2019	36.80	37.52	36.69	37.45	7,454,143	+0.36(+0.98%)
Jan 30, 2019	36.68	37.34	36.47	37.08	5,218,242	+0.48(+1.30%)
Jan 29, 2019	36.94	37.04	36.56	36.60	4,093,312	-0.48(-1.31%)
Jan 28, 2019	37.25	37.31	36.61	37.09	4,787,377	-0.31(-0.83%)
Jan 25, 2019	37.54	37.83	37.29	37.40	5,498,395	+0.21(+0.56%)
Jan 24, 2019	36.98	37.75	36.90	37.19	4,282,014	+0.10(+0.28%)
Jan 23, 2019	37.69	37.76	36.66	37.09	4,808,517	-0.47(-1.25%)
Jan 22, 2019	37.92	38.09	37.33	37.56	6,667,783	-0.69(-1.81%)
Jan 18, 2019	37.70	38.26	37.52	38.25	5,948,764	+0.75(+2.01%)
Jan 17, 2019	37.12	37.70	36.76	37.50	5,750,335	+0.14(+0.37%)
Jan 16, 2019	36.88	37.59	36.51	37.36	6,130,670	+0.59(+1.60%)
Jan 15, 2019	36.41	36.79	36.19	36.77	6,166,576	+0.39(+1.07%)
Jan 14, 2019	35.76	36.63	35.64	36.38	5,439,890	+0.29(+0.82%)
Jan 11, 2019	35.63	36.33	35.44	36.09	5,549,424	+0.21(+0.58%)
Jan 10, 2019	35.63	36.02	35.35	35.88	3,751,159	+0.23(+0.63%)
Jan 09, 2019	35.14	36.00	35.13	35.65	4,932,867	+0.51(+1.45%)
Jan 08, 2019	35.31	35.55	34.73	35.14	4,513,326	+0.14(+0.40%)
Jan 07, 2019	34.67	35.84	34.50	35.00	5,788,415	+0.20(+0.57%)
Jan 04, 2019	34.12	34.84	34.08	34.80	5,568,127	+1.24(+3.69%)
Jan 03, 2019	34.16	34.31	33.50	33.56	5,839,643	-0.75(-2.20%)
Jan 02, 2019	33.69	34.40	33.50	34.32	5,213,912	+0.18(+0.53%)
Dec 31, 2018	33.50	34.14	33.27	34.14	6,959,524	+0.68(+2.05%)
Dec 28, 2018	34.21	34.41	33.23	33.45	7,400,656	-0.61(-1.81%)
Dec 27, 2018	33.12	34.07	32.70	34.07	7,848,563	+0.64(+1.92%)
Dec 26, 2018	32.33	33.45	31.65	33.43	7,102,777	+1.09(+3.38%)
Dec 24, 2018	32.12	33.21	31.67	32.33	6,079,914	-0.06(-0.19%)
Dec 21, 2018	32.88	33.90	32.26	32.40	16,193,287	-0.65(-1.97%)
Dec 20, 2018	33.83	34.27	32.88	33.04	11,103,514	-1.03(-3.02%)
Dec 19, 2018	32.58	34.61	32.58	34.08	19,023,110	+1.54(+4.74%)
Dec 18, 2018	32.70	33.51	32.35	32.53	8,329,805	+0.09(+0.27%)
Dec 17, 2018	32.40	33.20	32.17	32.45	11,881,943	-0.03(-0.08%)
Dec 14, 2018	32.05	32.68	31.94	32.47	9,439,147	+0.17(+0.54%)
Dec 13, 2018	32.55	32.92	32.06	32.30	11,375,948	-0.34(-1.03%)
Dec 12, 2018	32.05	33.12	31.75	32.64	9,897,508	+0.94(+2.98%)
Dec 11, 2018	32.58	33.17	31.46	31.69	13,752,943	-0.52(-1.61%)
Dec 10, 2018	32.29	32.38	31.05	32.21	14,307,935	-0.34(-1.03%)
Dec 07, 2018	33.72	34.37	32.49	32.55	10,768,517	-1.30(-3.83%)
Dec 06, 2018	34.32	34.48	33.06	33.84	16,767,853	-1.17(-3.34%)
Dec 04, 2018	36.98	37.32	34.95	35.01	10,922,338	-2.07(-5.58%)
Dec 03, 2018	37.65	37.85	36.84	37.08	21,680,338	-0.06(-0.16%)
Nov 30, 2018	37.25	37.41	36.41	37.14	11,687,018	-0.16(-0.44%)
Nov 29, 2018	37.71	38.05	37.13	37.31	7,533,035	-0.76(-1.99%)
Nov 28, 2018	37.37	38.18	36.82	38.06	7,104,609	+0.76(+2.05%)
Nov 27, 2018	37.46	37.58	36.98	37.30	5,837,751	-0.36(-0.96%)
Nov 26, 2018	37.70	38.20	37.60	37.66	8,557,268	+0.41(+1.11%)
Nov 23, 2018	37.31	37.80	37.19	37.25	3,449,619	-0.42(-1.12%)
Nov 21, 2018		37.67	37.67	37.67	0	+0.69(+1.86%)
Nov 20, 2018	36.82	37.17	36.50	36.98	11,272,984	-0.21(-0.55%)
Nov 19, 2018	36.81	37.22	36.58	37.19	9,880,609	+0.31(+0.84%)
Nov 16, 2018	36.41	37.24	36.34	36.88	10,659,876	+0.21(+0.59%)
Nov 15, 2018	35.72	36.87	35.39	36.66	8,390,540	+0.64(+1.79%)
Nov 14, 2018	36.50	37.00	35.77	36.02	11,366,519	-0.19(-0.52%)
Nov 13, 2018	36.55	37.07	36.16	36.21	6,998,084	-0.27(-0.73%)
Nov 12, 2018	37.55	37.64	36.40	36.47	5,994,959	-1.16(-3.08%)
Nov 09, 2018	37.87	38.13	37.42	37.63	6,287,796	-0.37(-0.97%)
Nov 08, 2018	37.89	38.53	37.86	38.00	8,106,730	-0.15(-0.41%)
Nov 07, 2018	38.05	38.37	37.68	38.16	8,700,323	-0.40(-1.05%)
Nov 06, 2018	37.70	38.65	37.43	38.56	8,781,946	+0.66(+1.74%)
Nov 05, 2018	37.02	37.98	37.01	37.90	8,376,200	+0.73(+1.96%)
Nov 02, 2018	37.29	37.79	36.39	37.17	10,793,785	+0.14(+0.37%)
Nov 01, 2018	37.24	38.33	36.60	37.03	14,020,271	+1.57(+4.43%)
Oct 31, 2018	36.18	36.60	35.38	35.46	13,183,804	+0.28(+0.81%)
Oct 30, 2018	34.35	35.24	33.74	35.18	25,650,274	+0.90(+2.63%)
Oct 29, 2018	35.64	35.75	34.01	34.27	15,007,637	-0.87(-2.47%)
Oct 26, 2018	36.10	36.14	34.76	35.14	13,540,904	-1.25(-3.44%)
Oct 25, 2018	36.43	36.95	36.05	36.40	11,461,144	+0.13(+0.36%)
Oct 24, 2018	37.80	37.83	36.22	36.27	11,369,110	-1.67(-4.41%)
Oct 23, 2018	38.03	38.20	37.11	37.94	15,878,039	-0.67(-1.73%)
Oct 22, 2018	40.61	40.70	38.57	38.61	12,867,176	-1.92(-4.75%)
Oct 19, 2018	40.58	41.26	40.19	40.53	11,056,014	-1.21(-2.90%)
Oct 18, 2018	42.52	42.54	41.11	41.75	8,594,467	-0.87(-2.04%)
Oct 17, 2018	42.25	43.15	41.82	42.61	5,713,685	+0.27(+0.65%)
Oct 16, 2018	42.19	42.36	41.49	42.34	7,759,104	+0.21(+0.51%)
Oct 15, 2018	42.72	42.98	42.12	42.12	5,894,168	-0.62(-1.45%)
Oct 12, 2018	43.41	43.41	41.95	42.74	6,854,524	-0.32(-0.74%)
Oct 11, 2018	44.93	44.96	42.91	43.06	10,968,416	-1.93(-4.29%)
Oct 10, 2018	45.99	46.26	44.98	44.99	5,324,210	-1.23(-2.66%)
Oct 09, 2018	46.27	46.49	45.91	46.22	4,221,076	-0.20(-0.43%)
Oct 08, 2018	45.74	46.75	45.64	46.42	4,631,333	+0.39(+0.84%)
Oct 05, 2018	46.37	46.75	45.99	46.03	3,361,821	-0.26(-0.56%)
Oct 04, 2018	45.80	46.55	45.78	46.29	5,594,519	+0.54(+1.18%)
Oct 03, 2018	45.95	46.25	45.72	45.75	4,182,468	+0.13(+0.28%)
Oct 02, 2018	45.56	45.74	45.24	45.62	2,933,616	+0.03(+0.08%)
Oct 01, 2018	45.89	46.14	45.47	45.58	4,186,125	-0.14(-0.30%)
Sep 28, 2018	45.49	45.87	45.11	45.72	5,196,843	-0.13(-0.28%)
Sep 27, 2018	46.42	46.45	45.85	45.85	4,762,130	-0.57(-1.22%)
Sep 26, 2018	46.77	47.05	46.36	46.42	5,711,140	-0.31(-0.66%)
Sep 25, 2018	46.95	47.21	46.57	46.73	6,694,998	-0.21(-0.44%)
Sep 24, 2018	46.88	47.18	46.74	46.93	7,689,264	-0.02(-0.04%)
Sep 21, 2018	46.75	47.02	46.56	46.95	7,499,384	+0.30(+0.64%)
Sep 20, 2018	46.59	46.99	46.56	46.65	5,897,080	+0.37(+0.80%)
Sep 19, 2018	46.47	46.97	46.28	46.28	5,879,389	-0.05(-0.11%)
Sep 18, 2018	45.77	46.44	45.64	46.33	4,524,748	+0.56(+1.22%)
Sep 17, 2018	45.81	45.87	45.52	45.77	4,384,156	+0.04(+0.09%)
Sep 14, 2018	45.10	45.93	45.02	45.73	4,272,753	+0.77(+1.72%)
Sep 13, 2018	44.71	45.19	44.71	44.96	4,148,111	+0.30(+0.67%)
Sep 12, 2018	44.53	44.81	44.22	44.66	5,594,692	-0.04(-0.10%)
Sep 11, 2018	44.60	44.86	44.18	44.70	6,369,900	-0.30(-0.66%)
Sep 10, 2018	45.44	45.44	44.66	45.00	5,314,833	-0.81(-1.77%)
Sep 07, 2018	46.02	46.09	45.55	45.81	3,276,697	-0.20(-0.43%)
Sep 06, 2018	46.01	46.28	45.74	46.01	5,497,058	+0.07(+0.15%)
Sep 05, 2018	45.50	46.00	45.43	45.94	6,096,183	+0.38(+0.84%)
Sep 04, 2018	45.04	45.65	45.02	45.56	3,569,696	+0.17(+0.38%)
Aug 31, 2018		45.38	45.38	45.38	0	-0.40(-0.88%)
Aug 30, 2018	45.96	46.05	45.47	45.79	3,453,727	-0.22(-0.48%)
Aug 29, 2018	46.09	46.11	45.79	46.01	5,034,999	-0.12(-0.26%)
Aug 28, 2018	46.28	46.61	45.97	46.13	4,226,247	-0.15(-0.33%)
Aug 27, 2018	45.74	46.66	45.60	46.28	5,409,456	+0.78(+1.71%)
Aug 24, 2018	45.04	45.60	44.91	45.50	3,534,554	+0.60(+1.33%)
Aug 23, 2018	45.35	45.35	44.79	44.91	5,115,683	-0.44(-0.98%)
Aug 22, 2018	45.67	45.73	44.97	45.35	5,509,316	-0.57(-1.25%)
Aug 21, 2018	45.36	46.17	45.24	45.92	6,872,765	+0.55(+1.20%)
Aug 20, 2018	44.89	45.43	44.88	45.38	3,759,636	+0.50(+1.10%)
Aug 17, 2018	44.65	45.04	44.45	44.88	5,184,559	+0.10(+0.23%)
Aug 16, 2018	44.65	45.06	44.62	44.78	5,892,055	+0.31(+0.69%)
Aug 15, 2018	44.45	44.55	44.16	44.47	4,211,675	-0.20(-0.44%)
Aug 14, 2018	44.44	44.81	44.21	44.67	3,731,372	+0.20(+0.44%)
Aug 13, 2018	44.57	44.86	44.33	44.47	6,159,882	-0.10(-0.23%)
Aug 10, 2018	44.07	44.61	43.73	44.57	6,732,875	+0.19(+0.42%)
Aug 09, 2018	44.69	45.04	44.38	44.39	4,054,745	-0.38(-0.84%)
Aug 08, 2018	45.20	45.32	44.64	44.76	6,457,793	-0.47(-1.04%)
Aug 07, 2018	45.73	45.85	45.19	45.23	6,071,940	-0.37(-0.81%)
Aug 06, 2018	45.68	45.69	45.00	45.60	7,800,508	-0.20(-0.43%)
Aug 03, 2018	45.33	46.16	44.69	45.79	14,315,238	-1.29(-2.74%)
Aug 02, 2018	46.59	47.42	46.40	47.08	5,538,706	+0.15(+0.31%)
Aug 01, 2018	47.40	48.11	46.82	46.94	6,477,728	-0.19(-0.40%)
Jul 31, 2018	47.15	47.30	46.76	47.13	6,003,037	+0.23(+0.49%)
Jul 30, 2018	46.38	47.16	46.32	46.90	4,936,950	+0.50(+1.07%)
Jul 27, 2018	46.31	46.81	46.27	46.40	3,881,917	+0.09(+0.20%)
Jul 26, 2018	45.91	46.73	45.91	46.31	4,475,798	+0.58(+1.27%)
Jul 25, 2018	45.75	45.86	45.22	45.73	3,998,395	-0.11(-0.24%)
Jul 24, 2018	45.57	46.21	45.43	45.84	4,266,861	+0.26(+0.56%)
Jul 23, 2018	45.45	45.79	44.84	45.58	5,311,430	+0.07(+0.15%)
Jul 20, 2018	45.74	46.02	45.46	45.51	5,728,234	-0.45(-0.98%)
Jul 19, 2018	46.86	46.99	45.82	45.96	5,727,325	-1.09(-2.32%)
Jul 18, 2018	46.66	47.24	46.49	47.06	3,232,371	+0.36(+0.77%)
Jul 17, 2018	46.91	46.98	46.61	46.70	2,634,064	-0.05(-0.11%)
Jul 16, 2018	46.41	46.84	46.28	46.75	2,314,590	+0.45(+0.98%)
Jul 13, 2018	46.19	46.40	45.96	46.30	3,195,237	-0.05(-0.11%)
Jul 12, 2018	46.75	46.81	46.10	46.35	3,059,938	-0.22(-0.48%)
Jul 11, 2018	47.13	47.25	46.42	46.57	3,224,457	-0.77(-1.62%)
Jul 10, 2018	47.60	47.63	47.14	47.34	4,014,304	-0.09(-0.18%)
Jul 09, 2018	46.66	47.54	46.55	47.42	5,512,584	+1.02(+2.19%)
Jul 06, 2018	45.94	46.65	45.73	46.41	2,591,887	+0.38(+0.83%)
Jul 05, 2018	46.08	46.20	45.68	46.02	3,214,484	+0.21(+0.47%)
Jul 03, 2018		45.81	45.81	45.81	0	+0.26(+0.58%)
Jul 02, 2018	45.10	45.56	44.97	45.55	6,090,685	+0.29(+0.64%)
Jun 29, 2018	45.75	45.99	45.22	45.26	5,106,625	-0.18(-0.39%)
Jun 28, 2018	44.99	45.59	44.60	45.44	7,047,541	+0.30(+0.66%)
Jun 27, 2018	45.68	45.96	45.14	45.14	5,165,480	-0.65(-1.42%)
Jun 26, 2018	46.24	46.35	45.34	45.79	4,202,072	-0.50(-1.07%)
Jun 25, 2018	46.49	46.60	45.94	46.28	4,073,872	-0.20(-0.44%)
Jun 22, 2018	46.53	46.65	46.23	46.49	6,036,462	+0.18(+0.39%)
Jun 21, 2018	47.12	47.17	46.19	46.31	5,863,250	-0.82(-1.74%)
Jun 20, 2018	47.46	47.48	47.13	47.13	5,315,768	-0.25(-0.52%)
Jun 19, 2018	47.09	47.64	47.01	47.37	6,238,435	-0.04(-0.09%)
Jun 18, 2018	46.54	47.48	46.20	47.42	7,620,020	+0.29(+0.62%)
Jun 15, 2018		47.30	46.78	47.13	14,743,673	+0.35(+0.75%)
Jun 14, 2018	46.72	47.07	46.46	46.78	7,867,123	+0.09(+0.18%)
Jun 13, 2018	46.39	47.42	46.27	46.69	7,049,626	+0.39(+0.85%)
Jun 12, 2018	46.77	46.95	46.06	46.30	5,420,695	-0.48(-1.03%)
Jun 11, 2018	46.84	46.93	46.51	46.78	4,368,540	+0.01(+0.02%)
Jun 08, 2018	45.81	46.84	45.68	46.77	8,197,646	+1.06(+2.32%)
Jun 07, 2018	45.82	45.82	45.33	45.71	6,253,496	-0.06(-0.13%)
Jun 06, 2018				45.77	6,944,045	+0.08(+0.19%)
Jun 05, 2018	45.51	45.77	45.26	45.69	4,651,783	+0.05(+0.11%)
Jun 04, 2018	45.49	45.97	45.38	45.64	4,283,522	+0.42(+0.92%)
Jun 01, 2018	45.32	45.51	45.08	45.22	5,242,939	+0.42(+0.95%)
May 31, 2018	44.74	44.89	44.49	44.80	7,066,382	-0.24(-0.53%)
May 30, 2018	44.84	45.14	44.36	45.03	5,087,781	+0.76(+1.71%)
May 29, 2018	44.64	44.74	43.73	44.28	7,758,815	-0.95(-2.10%)
May 25, 2018		45.23	45.23	45.23	0	-0.35(-0.76%)
May 24, 2018	45.80	45.80	45.14	45.58	4,911,281	-0.36(-0.79%)
May 23, 2018	46.61	46.71	45.62	45.94	5,065,106	-0.83(-1.78%)
May 22, 2018	46.87	47.06	46.50	46.77	6,619,516	-0.14(-0.31%)
May 21, 2018	46.98	47.22	46.86	46.92	5,982,713	+0.12(+0.25%)
May 18, 2018	46.28	47.05	46.02	46.80	11,574,351	+0.31(+0.66%)
May 17, 2018	46.24	46.74	46.20	46.49	10,064,886	+0.92(+2.01%)
May 16, 2018	45.02	45.60	44.90	45.58	6,435,671	+0.41(+0.90%)
May 15, 2018	44.83	45.30	44.81	45.17	5,718,726	+0.26(+0.59%)
May 14, 2018	44.91	44.97	44.69	44.91	7,287,486	+0.06(+0.13%)
May 11, 2018	44.81	45.12	44.70	44.85	4,438,653	+0.08(+0.19%)
May 10, 2018	44.87	45.14	44.57	44.76	6,382,062	-0.06(-0.13%)
May 09, 2018	45.05	45.30	44.60	44.82	5,345,979	-0.22(-0.49%)
May 08, 2018	45.28	45.37	44.62	45.04	10,736,995	-0.17(-0.38%)
May 07, 2018	44.68	45.55	44.14	45.21	12,013,922	+0.37(+0.83%)
May 04, 2018	43.76	45.30	43.70	44.84	14,735,392	+0.76(+1.73%)
May 03, 2018	43.10	44.13	42.06	44.07	27,229,048	-2.46(-5.29%)
May 02, 2018	47.45	47.48	46.32	46.54	8,483,221	-1.25(-2.61%)