American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.03	24.12	22.84	22.88	7,373,730	-1.62(-6.61%)
Apr 29, 2020	23.65	24.66	23.39	24.50	10,695,547	+1.75(+7.71%)
Apr 28, 2020	22.57	23.11	21.96	22.74	10,576,081	+0.99(+4.55%)
Apr 27, 2020	21.11	22.08	21.11	21.75	8,451,526	+0.75(+3.55%)
Apr 24, 2020	20.82	21.32	20.21	21.00	10,333,485	+0.62(+3.04%)
Apr 23, 2020	20.36	21.07	20.14	20.38	8,452,986	+0.36(+1.80%)
Apr 22, 2020	20.76	21.18	19.92	20.02	9,151,273	+0.01(+0.04%)
Apr 21, 2020	20.24	20.97	19.92	20.02	8,017,064	-1.35(-6.32%)
Apr 20, 2020	21.60	21.84	20.72	21.36	7,229,034	-0.67(-3.06%)
Apr 17, 2020	21.80	22.31	21.44	22.04	12,272,298	+1.19(+5.69%)
Apr 16, 2020	21.45	21.70	20.64	20.85	9,810,127	-0.81(-3.74%)
Apr 15, 2020	21.77	21.99	20.93	21.66	10,255,096	-1.53(-6.59%)
Apr 14, 2020	23.66	24.38	22.70	23.19	9,047,591	+0.13(+0.59%)
Apr 13, 2020	23.96	24.29	21.98	23.06	8,190,350	-0.82(-3.43%)
Apr 09, 2020	22.44	24.87	22.39	23.87	13,311,461	+2.17(+9.99%)
Apr 08, 2020	21.37	22.11	20.91	21.71	9,492,290	+0.78(+3.74%)
Apr 07, 2020	21.10	22.45	20.60	20.92	14,152,812	+1.57(+8.09%)
Apr 06, 2020	19.75	19.96	18.73	19.36	17,135,164	+0.95(+5.18%)
Apr 03, 2020	19.12	19.51	17.90	18.41	10,641,743	-0.71(-3.72%)
Apr 02, 2020	18.99	20.54	18.96	19.12	10,357,895	-0.32(-1.67%)
Apr 01, 2020	20.42	20.57	18.90	19.44	11,669,083	-2.37(-10.89%)
Mar 31, 2020	22.92	23.20	21.48	21.81	10,621,259	-1.31(-5.68%)
Mar 30, 2020	22.49	23.38	21.65	23.13	9,311,940	+0.18(+0.78%)
Mar 27, 2020	23.39	24.07	22.50	22.95	10,531,023	-1.80(-7.27%)
Mar 26, 2020	23.22	24.92	22.94	24.75	12,542,289	+1.61(+6.96%)
Mar 25, 2020	20.87	24.96	19.82	23.14	15,968,645	+2.51(+12.17%)
Mar 24, 2020	18.92	20.96	18.66	20.63	12,711,568	+3.27(+18.81%)
Mar 23, 2020	17.06	18.06	16.26	17.36	10,677,291	+0.06(+0.36%)
Mar 20, 2020	18.72	19.12	17.22	17.30	14,393,977	-1.23(-6.65%)
Mar 19, 2020	16.63	19.23	15.76	18.53	13,027,221	+1.64(+9.69%)
Mar 18, 2020	18.55	19.15	14.46	16.89	15,040,844	-3.12(-15.60%)
Mar 17, 2020	21.57	21.62	18.46	20.02	16,736,143	-0.90(-4.30%)
Mar 16, 2020	21.48	22.78	20.15	20.91	17,603,824	-4.72(-18.42%)
Mar 13, 2020	24.78	25.71	22.57	25.64	13,251,432	+2.83(+12.43%)
Mar 12, 2020	26.35	26.46	22.65	22.80	15,302,385	-6.01(-20.84%)
Mar 11, 2020	29.92	30.47	28.34	28.81	12,174,038	-2.35(-7.53%)
Mar 10, 2020	30.72	33.03	29.47	31.15	11,619,316	+2.01(+6.89%)
Mar 09, 2020	30.75	31.09	27.01	29.15	22,222,312	-4.47(-13.29%)
Mar 06, 2020	34.79	35.13	33.24	33.62	16,526,469	-2.50(-6.91%)
Mar 05, 2020	36.42	37.05	35.69	36.11	10,414,034	-1.68(-4.44%)
Mar 04, 2020	37.23	37.89	36.75	37.79	9,370,270	+0.93(+2.53%)
Mar 03, 2020	37.92	38.98	36.57	36.86	13,319,156	-1.21(-3.17%)
Mar 02, 2020	37.41	38.10	36.80	38.07	11,551,760	+0.61(+1.64%)
Feb 28, 2020	37.56	38.15	36.70	37.45	12,279,189	-1.11(-2.88%)
Feb 27, 2020	39.39	40.14	38.55	38.56	8,059,026	-1.41(-3.53%)
Feb 26, 2020	40.49	40.98	39.74	39.98	8,183,401	-0.21(-0.53%)
Feb 25, 2020	40.73	41.17	40.14	40.19	9,800,090	-0.41(-1.01%)
Feb 24, 2020	42.20	42.36	40.50	40.60	11,002,524	-2.58(-5.97%)
Feb 21, 2020	44.02	44.22	43.17	43.17	5,531,224	-1.07(-2.41%)
Feb 20, 2020	43.89	44.36	43.71	44.24	6,199,178	+0.35(+0.79%)
Feb 19, 2020	43.88	44.22	43.62	43.89	6,479,067	+0.36(+0.82%)
Feb 18, 2020	42.74	43.54	42.49	43.54	10,585,274	+0.47(+1.09%)
Feb 14, 2020	44.29	45.00	42.90	43.07	13,385,613	-2.18(-4.81%)
Feb 13, 2020	49.54	50.12	45.22	45.24	14,834,831	-2.98(-6.17%)
Feb 12, 2020	48.77	48.95	48.22	48.22	4,483,095	-0.17(-0.35%)
Feb 11, 2020	48.27	48.72	48.13	48.39	5,242,026	+0.29(+0.61%)
Feb 10, 2020	47.49	48.10	47.40	48.10	3,103,206	+0.60(+1.27%)
Feb 07, 2020	47.07	47.76	47.02	47.49	4,239,513	+0.04(+0.09%)
Feb 06, 2020	46.97	47.62	46.76	47.45	5,950,761	+0.83(+1.77%)
Feb 05, 2020	45.64	46.77	45.55	46.62	4,962,419	+1.63(+3.61%)
Feb 04, 2020	46.01	46.27	44.93	45.00	3,873,576	-0.45(-1.00%)
Feb 03, 2020	44.88	45.64	44.80	45.45	3,283,191	+0.80(+1.79%)
Jan 31, 2020	45.08	45.44	44.36	44.65	6,457,090	-0.92(-2.03%)
Jan 30, 2020	44.42	45.62	44.34	45.57	3,353,706	+0.84(+1.89%)
Jan 29, 2020	44.94	45.17	44.71	44.73	3,336,911	-0.05(-0.12%)
Jan 28, 2020	44.77	45.24	44.68	44.78	4,651,190	+0.25(+0.56%)
Jan 27, 2020	44.51	44.72	44.32	44.53	4,091,485	-0.83(-1.82%)
Jan 24, 2020	45.90	45.90	44.86	45.36	3,632,549	-0.49(-1.07%)
Jan 23, 2020	45.95	46.15	45.53	45.85	3,722,714	-0.58(-1.24%)
Jan 22, 2020	46.07	46.59	45.87	46.43	4,887,167	+0.52(+1.14%)
Jan 21, 2020	46.68	46.82	45.82	45.90	4,744,871	-1.09(-2.33%)
Jan 17, 2020	46.67	47.15	46.67	46.99	6,549,733	+0.48(+1.03%)
Jan 16, 2020	46.30	46.71	46.30	46.51	4,302,588	+0.52(+1.12%)
Jan 15, 2020	46.20	46.49	45.66	46.00	4,609,588	-0.50(-1.07%)
Jan 14, 2020	46.70	47.17	46.35	46.50	5,940,182	-0.25(-0.53%)
Jan 13, 2020	46.27	46.75	46.03	46.75	6,798,487	+0.52(+1.13%)
Jan 10, 2020	46.46	46.76	46.09	46.22	6,172,070	-0.22(-0.48%)
Jan 09, 2020	46.26	46.45	45.89	46.44	3,624,468	+0.51(+1.10%)
Jan 08, 2020	45.40	46.42	45.40	45.94	5,439,407	+0.53(+1.17%)
Jan 07, 2020	45.62	45.69	45.06	45.40	5,155,703	-0.26(-0.56%)
Jan 06, 2020	45.42	45.87	45.34	45.66	3,039,017	+0.04(+0.08%)
Jan 03, 2020	45.51	45.72	45.25	45.63	2,655,127	-0.36(-0.77%)
Jan 02, 2020	45.87	46.08	45.52	45.98	3,494,811	+0.38(+0.84%)
Dec 31, 2019	45.31	45.63	45.20	45.60	3,278,412	+0.29(+0.65%)
Dec 30, 2019	45.50	45.51	45.11	45.31	3,046,421	-0.06(-0.14%)
Dec 27, 2019	45.09	45.38	44.93	45.37	2,673,250	+0.40(+0.89%)
Dec 26, 2019	45.35	45.48	44.92	44.97	3,164,356	-0.28(-0.63%)
Dec 24, 2019	45.12	45.71	45.12	45.25	1,281,692	-0.03(-0.06%)
Dec 23, 2019	45.79	45.84	45.05	45.28	4,699,689	-0.51(-1.11%)
Dec 20, 2019	46.28	46.36	45.76	45.79	8,268,525	-0.35(-0.75%)
Dec 19, 2019	45.97	46.27	45.71	46.13	5,058,695	-0.04(-0.08%)
Dec 18, 2019	45.97	46.51	45.81	46.17	5,729,687	+0.16(+0.35%)
Dec 17, 2019	46.04	46.53	45.94	46.01	3,668,027	-0.10(-0.21%)
Dec 16, 2019	46.19	46.47	45.97	46.11	6,593,045	+0.27(+0.58%)
Dec 13, 2019	45.44	46.22	45.41	45.84	5,984,983	+0.51(+1.12%)
Dec 12, 2019	44.80	45.68	44.66	45.33	6,844,331	+0.55(+1.23%)
Dec 11, 2019	45.15	45.22	44.66	44.78	4,967,694	-0.31(-0.69%)
Dec 10, 2019	45.51	45.77	45.06	45.09	5,249,598	-0.44(-0.97%)
Dec 09, 2019	45.66	46.37	45.46	45.53	4,192,466	-0.25(-0.54%)
Dec 06, 2019	45.67	46.01	45.15	45.78	7,625,583	+0.64(+1.41%)
Dec 05, 2019	45.19	45.48	44.98	45.15	3,547,034	+0.03(+0.06%)
Dec 04, 2019	45.44	45.76	45.11	45.12	4,772,261	-0.05(-0.12%)
Dec 03, 2019	45.20	45.36	44.44	45.17	6,640,856	-0.43(-0.95%)
Dec 02, 2019	46.56	46.58	45.60	45.60	4,735,932	-0.88(-1.90%)
Nov 29, 2019	46.65	46.94	46.43	46.49	3,245,953	-0.20(-0.43%)
Nov 27, 2019	46.96	47.13	46.58	46.69	4,271,450	-0.25(-0.53%)
Nov 26, 2019	47.06	47.43	46.73	46.94	8,153,096	-0.12(-0.26%)
Nov 25, 2019	47.10	47.43	46.96	47.06	3,480,814	+0.01(+0.02%)
Nov 22, 2019	46.21	47.08	46.11	47.05	5,122,840	+0.96(+2.09%)
Nov 21, 2019	46.75	46.79	46.08	46.09	4,913,553	-0.64(-1.36%)
Nov 20, 2019	47.11	47.16	46.47	46.73	5,769,680	-0.42(-0.90%)
Nov 19, 2019	47.88	47.94	47.15	47.15	3,845,132	-0.65(-1.37%)
Nov 18, 2019	47.36	47.81	47.23	47.80	2,717,048	+0.19(+0.41%)
Nov 15, 2019	48.09	48.48	47.38	47.61	3,855,950	-0.23(-0.48%)
Nov 14, 2019	48.31	48.53	47.56	47.84	3,929,510	-0.47(-0.97%)
Nov 13, 2019	48.66	48.75	48.27	48.31	3,101,253	-0.61(-1.25%)
Nov 12, 2019	48.84	49.22	48.60	48.92	3,582,605	+0.01(+0.02%)
Nov 11, 2019	48.93	49.47	48.81	48.91	2,909,883	-0.45(-0.91%)
Nov 08, 2019	49.12	49.38	48.59	49.36	3,115,798	+0.28(+0.58%)
Nov 07, 2019	49.18	49.73	49.04	49.07	3,716,369	+0.06(+0.13%)
Nov 06, 2019	48.47	49.05	48.21	49.01	4,228,706	+0.63(+1.30%)
Nov 05, 2019	48.75	48.75	47.90	48.39	4,918,982	-0.11(-0.22%)
Nov 04, 2019	47.74	48.89	47.61	48.49	5,245,525	+1.03(+2.18%)
Nov 01, 2019	45.90	47.58	45.55	47.46	6,092,718	+0.71(+1.51%)
Oct 31, 2019	46.22	46.81	45.82	46.75	5,858,937	+0.31(+0.67%)
Oct 30, 2019	46.07	46.70	45.64	46.44	4,487,338	+0.45(+0.98%)
Oct 29, 2019	46.21	46.51	45.21	45.99	8,887,496	-0.40(-0.86%)
Oct 28, 2019	46.81	47.06	46.37	46.39	4,324,020	-0.22(-0.47%)
Oct 25, 2019	46.54	46.70	46.21	46.61	2,361,146	-0.09(-0.19%)
Oct 24, 2019	47.11	47.30	46.54	46.70	1,915,869	-0.22(-0.47%)
Oct 23, 2019	46.84	47.05	46.51	46.92	3,034,138	-0.08(-0.17%)
Oct 22, 2019	47.93	47.93	46.93	47.00	3,917,714	-1.16(-2.40%)
Oct 21, 2019	48.12	48.44	48.06	48.16	2,473,297	+0.51(+1.07%)
Oct 18, 2019	47.58	47.91	47.55	47.64	2,655,100	-0.08(-0.17%)
Oct 17, 2019	48.30	48.39	47.60	47.72	2,880,117	-0.25(-0.52%)
Oct 16, 2019	48.00	48.17	47.41	47.97	3,930,740	-0.30(-0.62%)
Oct 15, 2019	47.98	48.54	47.93	48.27	2,525,525	+0.41(+0.87%)
Oct 14, 2019	47.59	47.98	47.34	47.86	2,278,471	-0.19(-0.39%)
Oct 11, 2019	48.46	49.12	47.96	48.04	5,152,066	+0.32(+0.67%)
Oct 10, 2019	46.91	48.07	46.78	47.72	4,529,174	+0.90(+1.92%)
Oct 09, 2019	46.58	47.11	46.47	46.82	3,373,871	+0.55(+1.18%)
Oct 08, 2019	46.72	46.86	46.25	46.28	4,328,248	-1.07(-2.26%)
Oct 07, 2019	47.87	47.93	47.33	47.34	2,977,282	-0.71(-1.47%)
Oct 04, 2019	46.96	48.13	46.96	48.05	3,788,437	+1.08(+2.29%)
Oct 03, 2019	46.96	47.44	46.53	46.97	4,253,175	-0.23(-0.49%)
Oct 02, 2019	47.75	47.89	47.05	47.20	4,017,250	-0.79(-1.66%)
Oct 01, 2019	49.37	49.43	47.88	48.00	4,178,535	-1.17(-2.39%)
Sep 30, 2019	49.58	49.75	49.04	49.17	3,896,343	-0.41(-0.82%)
Sep 27, 2019	49.63	49.90	49.30	49.58	3,960,391	+0.25(+0.50%)
Sep 26, 2019	49.97	49.97	49.03	49.33	3,647,327	-0.57(-1.15%)
Sep 25, 2019	50.21	50.52	49.82	49.90	3,815,566	-0.41(-0.82%)
Sep 24, 2019	50.79	50.94	50.16	50.32	4,219,136	-0.26(-0.52%)
Sep 23, 2019	50.41	50.96	50.28	50.58	3,172,451	-0.13(-0.26%)
Sep 20, 2019	51.40	51.51	50.57	50.72	7,448,191	-0.39(-0.76%)
Sep 19, 2019	51.03	51.78	50.82	51.10	5,329,915	+0.21(+0.42%)
Sep 18, 2019	50.03	50.91	49.82	50.89	4,907,973	+0.50(+1.00%)
Sep 17, 2019	49.60	50.45	49.52	50.39	4,912,434	+0.67(+1.35%)
Sep 16, 2019	49.63	50.04	49.37	49.72	3,164,476	-0.57(-1.14%)
Sep 13, 2019	50.11	50.44	49.85	50.29	3,787,275	+0.47(+0.93%)
Sep 12, 2019	49.28	50.13	49.19	49.83	3,717,694	+0.14(+0.28%)
Sep 11, 2019	48.70	49.71	48.08	49.69	3,524,368	+0.97(+1.98%)
Sep 10, 2019	48.67	49.14	48.49	48.72	3,611,574	+0.08(+0.16%)
Sep 09, 2019	48.35	48.69	48.02	48.64	3,301,797	+0.49(+1.02%)
Sep 06, 2019	47.94	48.62	47.87	48.15	2,165,606	+0.15(+0.31%)
Sep 05, 2019	48.41	49.03	47.94	48.00	3,558,601	+0.25(+0.51%)
Sep 04, 2019	46.49	47.77	46.27	47.76	4,382,368	+1.76(+3.82%)
Sep 03, 2019	45.43	46.08	45.34	46.00	3,300,811	+0.32(+0.69%)
Aug 30, 2019	46.42	46.42	45.47	45.68	5,200,142	-0.37(-0.80%)
Aug 29, 2019	46.51	46.68	46.00	46.05	3,327,535	+0.01(+0.02%)
Aug 28, 2019	46.11	46.49	45.91	46.04	2,826,750	-0.25(-0.55%)
Aug 27, 2019	46.76	46.94	45.82	46.30	3,130,234	-0.30(-0.64%)
Aug 26, 2019	46.27	46.62	46.02	46.60	2,520,485	+0.52(+1.12%)
Aug 23, 2019	46.97	47.69	45.78	46.08	4,228,576	-1.11(-2.34%)
Aug 22, 2019	47.39	47.69	47.04	47.19	2,650,274	+0.05(+0.11%)
Aug 21, 2019	47.36	47.36	46.80	47.13	2,807,782	+0.23(+0.49%)
Aug 20, 2019	47.99	47.99	46.85	46.90	4,045,469	-1.21(-2.52%)
Aug 19, 2019	48.31	48.45	47.87	48.12	3,781,237	+0.44(+0.92%)
Aug 16, 2019	47.64	48.05	47.29	47.68	4,604,490	+0.50(+1.06%)
Aug 15, 2019	46.98	47.40	46.76	47.18	4,698,931	+0.31(+0.66%)
Aug 14, 2019	48.36	48.63	46.47	46.87	9,738,321	-2.40(-4.86%)
Aug 13, 2019	48.13	49.60	47.98	49.27	5,191,266	+0.91(+1.89%)
Aug 12, 2019	49.02	49.07	47.93	48.35	3,999,939	-1.04(-2.10%)
Aug 09, 2019	49.60	49.82	49.03	49.39	4,541,723	-0.49(-0.99%)
Aug 08, 2019	49.97	50.46	48.88	49.88	10,131,147	+2.12(+4.43%)
Aug 07, 2019	46.80	47.96	46.43	47.76	4,900,549	+0.03(+0.06%)
Aug 06, 2019	46.39	47.76	46.26	47.74	4,838,744	+1.38(+2.97%)
Aug 05, 2019	46.93	47.18	45.90	46.36	4,924,706	-1.33(-2.80%)
Aug 02, 2019	47.89	48.16	47.40	47.69	3,056,863	-0.33(-0.69%)
Aug 01, 2019	48.92	49.51	47.61	48.03	5,361,404	-1.12(-2.29%)
Jul 31, 2019	49.53	49.98	48.75	49.15	3,621,527	-0.29(-0.59%)
Jul 30, 2019	49.25	49.56	48.90	49.44	2,083,343	-0.14(-0.28%)
Jul 29, 2019	50.11	50.23	49.47	49.58	2,921,967	-0.69(-1.38%)
Jul 26, 2019	50.03	50.32	49.86	50.28	3,302,574	+0.17(+0.33%)
Jul 25, 2019	50.55	50.55	49.99	50.11	2,801,459	-0.27(-0.54%)
Jul 24, 2019	49.17	50.47	49.16	50.38	4,453,786	+0.97(+1.95%)
Jul 23, 2019	49.05	49.41	48.73	49.41	2,460,855	+0.36(+0.73%)
Jul 22, 2019	48.96	49.27	48.84	49.05	2,357,537	-0.05(-0.11%)
Jul 19, 2019	49.22	49.76	48.99	49.11	5,527,985	+0.30(+0.61%)
Jul 18, 2019	48.68	48.97	48.58	48.81	4,756,590	+0.20(+0.42%)
Jul 17, 2019	49.16	49.25	48.18	48.61	4,191,374	-0.58(-1.18%)
Jul 16, 2019	49.52	49.58	49.18	49.19	2,563,760	-0.18(-0.37%)
Jul 15, 2019	49.47	49.59	49.25	49.37	3,304,240	-0.03(-0.05%)
Jul 12, 2019	49.03	49.47	48.73	49.40	3,369,214	+0.69(+1.42%)
Jul 11, 2019	49.01	49.29	48.52	48.70	3,860,892	-0.22(-0.45%)
Jul 10, 2019	48.76	49.16	48.72	48.92	4,440,705	+0.18(+0.38%)
Jul 09, 2019	48.00	48.75	47.90	48.74	4,120,334	+0.49(+1.02%)
Jul 08, 2019	47.93	48.42	47.75	48.25	4,987,773	+0.31(+0.64%)
Jul 05, 2019	48.15	48.27	47.61	47.94	2,863,780	-0.19(-0.40%)
Jul 03, 2019	47.40	48.34	47.26	48.13	3,358,961	+0.91(+1.93%)
Jul 02, 2019	47.30	47.31	46.65	47.22	3,844,308	-0.04(-0.09%)
Jul 01, 2019	46.99	47.38	46.68	47.26	3,662,242	+0.49(+1.05%)
Jun 28, 2019	46.72	46.89	46.45	46.77	5,940,237	+0.20(+0.43%)
Jun 27, 2019	45.97	46.61	45.85	46.57	4,417,863	+0.69(+1.51%)
Jun 26, 2019	46.47	46.49	45.73	45.88	4,423,757	-0.41(-0.89%)
Jun 25, 2019	46.73	46.99	46.10	46.29	6,269,945	-0.52(-1.11%)
Jun 24, 2019	47.08	47.47	46.71	46.81	3,127,148	-0.29(-0.62%)
Jun 21, 2019	47.97	48.05	47.08	47.10	6,222,514	-0.53(-1.11%)
Jun 20, 2019	47.39	47.72	46.81	47.62	5,696,482	+0.57(+1.21%)
Jun 19, 2019	46.97	47.35	46.88	47.05	4,589,730	+0.22(+0.47%)
Jun 18, 2019	46.43	47.01	46.40	46.83	3,774,804	+0.32(+0.68%)
Jun 17, 2019	46.90	47.05	46.47	46.52	3,088,256	-0.28(-0.60%)
Jun 14, 2019	46.76	46.90	46.39	46.80	3,652,972	+0.10(+0.21%)
Jun 13, 2019	46.26	46.92	46.21	46.70	4,397,543	+0.49(+1.06%)
Jun 12, 2019	46.38	46.45	45.91	46.21	3,257,500	-0.10(-0.23%)
Jun 11, 2019	46.77	46.91	46.04	46.32	4,111,300	-0.22(-0.47%)
Jun 10, 2019	46.33	46.73	46.22	46.53	5,324,404	+0.37(+0.79%)
Jun 07, 2019	46.69	46.91	46.17	46.17	5,966,377	-0.56(-1.20%)
Jun 06, 2019	46.76	47.27	46.57	46.73	5,460,038	-0.11(-0.24%)
Jun 05, 2019	46.54	46.87	45.97	46.84	6,280,842	-0.13(-0.28%)
Jun 04, 2019	46.40	47.04	46.13	46.97	7,764,564	+0.98(+2.12%)
Jun 03, 2019	44.55	46.03	44.43	45.99	8,134,230	+1.43(+3.21%)
May 31, 2019	44.85	44.93	44.20	44.56	5,868,618	-0.76(-1.68%)
May 30, 2019	45.19	45.59	45.02	45.32	3,768,495	+0.28(+0.62%)
May 29, 2019	45.30	45.33	44.65	45.04	4,433,249	-0.39(-0.86%)
May 28, 2019	45.89	46.28	45.38	45.43	6,626,889	-0.60(-1.31%)
May 24, 2019	45.77	46.11	45.54	46.04	3,766,977	+0.49(+1.07%)
May 23, 2019	45.56	45.57	44.96	45.55	5,828,760	-0.31(-0.69%)
May 22, 2019	45.64	46.13	45.44	45.86	5,052,513	+0.05(+0.11%)
May 21, 2019	46.05	46.09	45.45	45.81	5,304,632	+0.06(+0.13%)
May 20, 2019	45.75	46.26	45.51	45.75	6,548,028	+0.05(+0.11%)
May 17, 2019	45.09	45.98	44.99	45.70	5,643,647	+0.12(+0.27%)
May 16, 2019	45.34	46.22	45.34	45.57	6,246,377	+0.33(+0.73%)
May 15, 2019	44.57	45.53	44.33	45.24	7,064,024	+0.32(+0.72%)
May 14, 2019	44.26	45.26	44.26	44.92	7,843,591	+0.66(+1.50%)
May 13, 2019	44.48	44.74	43.69	44.26	6,755,918	-0.80(-1.78%)
May 10, 2019	44.05	45.09	43.72	45.06	6,623,641	+0.71(+1.59%)
May 09, 2019	43.36	44.43	43.09	44.35	6,954,554	+0.76(+1.74%)
May 08, 2019	43.66	45.36	43.48	43.59	12,644,587	-0.30(-0.68%)
May 07, 2019	44.27	44.77	43.63	43.89	33,534,466	+2.78(+6.77%)
May 06, 2019	40.39	41.11	40.27	41.11	6,865,957	+0.00(+0.00%)
May 03, 2019	40.92	41.33	40.78	41.11	7,290,418	+0.27(+0.66%)
May 02, 2019	41.03	41.40	40.57	40.84	5,447,705	-0.06(-0.15%)