AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.31	12.32	11.60	11.63	6,389,666	-0.81(-6.54%)
Apr 29, 2020	12.14	12.57	12.04	12.44	6,631,949	+0.60(+5.06%)
Apr 28, 2020	11.90	12.17	11.64	11.84	4,958,075	+0.30(+2.64%)
Apr 27, 2020	11.29	11.68	11.20	11.54	4,087,522	+0.36(+3.27%)
Apr 24, 2020	11.07	11.31	10.89	11.17	5,802,796	+0.15(+1.34%)
Apr 23, 2020	11.14	11.41	10.99	11.02	4,626,953	+0.01(+0.08%)
Apr 22, 2020	11.11	11.17	10.72	11.02	5,170,885	+0.19(+1.77%)
Apr 21, 2020	10.77	10.93	10.64	10.82	6,634,387	-0.21(-1.89%)
Apr 20, 2020	11.18	11.38	10.91	11.03	5,723,018	-0.36(-3.20%)
Apr 17, 2020	10.94	11.45	10.84	11.40	8,730,555	+0.83(+7.90%)
Apr 16, 2020	11.03	11.19	10.43	10.56	11,543,389	-0.46(-4.18%)
Apr 15, 2020	11.56	11.86	11.00	11.02	11,550,564	-1.15(-9.42%)
Apr 14, 2020	12.52	12.59	11.95	12.17	5,974,311	-0.16(-1.27%)
Apr 13, 2020	12.71	12.71	12.09	12.33	4,313,779	-0.46(-3.60%)
Apr 09, 2020	12.55	13.02	12.51	12.79	8,579,182	+0.51(+4.18%)
Apr 08, 2020	11.48	12.40	11.43	12.28	5,232,555	+0.78(+6.80%)
Apr 07, 2020	12.45	12.69	11.47	11.49	7,217,316	-0.34(-2.86%)
Apr 06, 2020	11.21	11.97	11.12	11.83	5,937,415	+1.20(+11.28%)
Apr 03, 2020	11.08	11.36	10.53	10.63	7,531,202	-0.69(-6.14%)
Apr 02, 2020	11.00	11.79	10.84	11.33	7,693,747	+0.21(+1.88%)
Apr 01, 2020	11.29	11.53	10.72	11.12	8,099,471	-0.70(-5.88%)
Mar 31, 2020	11.73	12.10	11.45	11.81	7,823,458	-0.05(-0.44%)
Mar 30, 2020	11.94	12.13	11.54	11.87	8,765,219	+0.18(+1.56%)
Mar 27, 2020	11.16	12.01	11.02	11.68	6,460,431	-0.04(-0.37%)
Mar 26, 2020	11.23	11.88	11.03	11.73	8,950,978	+0.59(+5.30%)
Mar 25, 2020	11.08	11.80	10.26	11.14	8,243,025	+0.14(+1.26%)
Mar 24, 2020	10.99	11.66	10.55	11.00	8,745,287	+0.69(+6.66%)
Mar 23, 2020	10.41	11.28	10.02	10.31	12,326,392	+0.00(+0.00%)
Mar 20, 2020	9.738	10.54	9.417	10.31	13,894,709	+0.76(+8.01%)
Mar 19, 2020	8.253	9.790	7.818	9.547	10,047,981	+1.24(+14.96%)
Mar 18, 2020	9.686	9.686	7.045	8.305	10,572,104	-1.74(-17.30%)
Mar 17, 2020	9.817	10.18	8.544	10.04	8,977,631	+0.50(+5.19%)
Mar 16, 2020	10.03	11.03	9.547	9.547	8,010,959	-1.75(-15.46%)
Mar 13, 2020	11.28	11.49	10.41	11.29	8,525,540	+0.71(+6.73%)
Mar 12, 2020	11.35	11.41	10.16	10.58	8,640,272	-1.72(-13.98%)
Mar 11, 2020	12.82	12.99	12.20	12.30	9,146,468	-0.91(-6.90%)
Mar 10, 2020	13.15	13.27	12.41	13.21	8,298,689	+0.55(+4.32%)
Mar 09, 2020	13.60	13.73	12.59	12.67	8,019,886	-1.95(-13.32%)
Mar 06, 2020	14.01	14.71	13.80	14.61	10,790,599	+0.08(+0.54%)
Mar 05, 2020	15.23	15.23	14.40	14.53	6,971,662	-0.96(-6.17%)
Mar 04, 2020	15.36	15.56	15.03	15.49	6,735,600	+0.35(+2.29%)
Mar 03, 2020	15.65	16.01	15.12	15.14	12,705,974	-0.69(-4.34%)
Mar 02, 2020	14.57	15.85	14.32	15.83	10,346,203	+1.29(+8.91%)
Feb 28, 2020	13.90	15.11	13.68	14.53	14,455,995	-1.36(-8.53%)
Feb 27, 2020	16.12	16.56	15.85	15.89	9,718,781	-0.35(-2.14%)
Feb 26, 2020	16.93	16.97	16.23	16.24	5,701,488	-0.60(-3.56%)
Feb 25, 2020	17.64	17.65	16.82	16.84	6,758,207	-0.76(-4.30%)
Feb 24, 2020	17.66	17.80	17.49	17.59	4,514,643	-0.43(-2.41%)
Feb 21, 2020	18.07	18.16	17.98	18.03	4,545,658	-0.04(-0.24%)
Feb 20, 2020	18.13	18.19	17.95	18.07	3,244,949	-0.10(-0.53%)
Feb 19, 2020	18.36	18.37	18.16	18.16	2,560,564	-0.10(-0.57%)
Feb 18, 2020	18.19	18.44	18.10	18.27	2,918,979	+0.09(+0.48%)
Feb 14, 2020	18.11	18.22	18.08	18.18	3,993,580	+0.09(+0.48%)
Feb 13, 2020	18.16	18.20	18.02	18.10	3,922,624	-0.11(-0.62%)
Feb 12, 2020	18.03	18.25	17.97	18.21	3,607,993	+0.15(+0.82%)
Feb 11, 2020	17.90	18.15	17.90	18.06	3,644,470	+0.23(+1.32%)
Feb 10, 2020	17.81	17.86	17.70	17.83	2,884,366	+0.02(+0.10%)
Feb 07, 2020	17.85	17.90	17.74	17.81	2,539,601	-0.07(-0.39%)
Feb 06, 2020	18.10	18.13	17.86	17.88	3,586,887	-0.16(-0.87%)
Feb 05, 2020	17.97	18.16	17.91	18.03	4,177,533	+0.13(+0.73%)
Feb 04, 2020	17.71	17.97	17.67	17.90	4,863,842	+0.26(+1.48%)
Feb 03, 2020	17.35	17.70	17.29	17.64	4,424,088	+0.39(+2.27%)
Jan 31, 2020	17.43	17.53	17.19	17.25	4,194,911	-0.28(-1.59%)
Jan 30, 2020	17.44	17.55	17.32	17.53	2,711,485	+0.00(+0.02%)
Jan 29, 2020	17.39	17.59	17.30	17.53	3,878,158	+0.12(+0.69%)
Jan 28, 2020	17.39	17.54	17.32	17.41	3,627,904	+0.09(+0.50%)
Jan 27, 2020	17.52	17.58	17.27	17.32	4,166,314	-0.26(-1.47%)
Jan 24, 2020	17.73	17.74	17.52	17.58	2,379,302	-0.16(-0.88%)
Jan 23, 2020	17.58	17.75	17.52	17.74	3,645,836	+0.14(+0.78%)
Jan 22, 2020	17.64	17.86	17.58	17.60	4,443,606	-0.06(-0.34%)
Jan 21, 2020	17.57	17.74	17.47	17.66	7,419,238	-0.03(-0.15%)
Jan 17, 2020	17.69	17.77	17.46	17.68	5,803,347	-0.06(-0.34%)
Jan 16, 2020	17.64	17.75	17.55	17.74	3,268,724	+0.09(+0.54%)
Jan 15, 2020	17.55	17.75	17.48	17.65	3,592,804	+0.05(+0.29%)
Jan 14, 2020	17.51	17.61	17.42	17.60	4,513,539	+0.08(+0.44%)
Jan 13, 2020	17.37	17.61	17.37	17.52	3,644,431	+0.11(+0.64%)
Jan 10, 2020	17.45	17.54	17.37	17.41	2,961,840	-0.07(-0.39%)
Jan 09, 2020	17.31	17.61	17.31	17.48	4,826,278	+0.17(+1.00%)
Jan 08, 2020	17.37	17.47	17.16	17.30	5,189,347	-0.03(-0.20%)
Jan 07, 2020	17.27	17.36	17.15	17.34	3,756,855	+0.06(+0.35%)
Jan 06, 2020	17.04	17.29	17.03	17.28	5,045,281	+0.20(+1.16%)
Jan 03, 2020	17.16	17.29	17.03	17.08	6,201,443	-0.20(-1.15%)
Jan 02, 2020	17.23	17.34	17.15	17.28	3,558,906	+0.11(+0.65%)
Dec 31, 2019	17.30	17.36	17.04	17.17	7,007,605	-0.12(-0.70%)
Dec 30, 2019	17.17	17.32	17.14	17.29	2,888,505	+0.05(+0.30%)
Dec 27, 2019	17.17	17.24	17.08	17.23	2,608,724	+0.04(+0.25%)
Dec 26, 2019	17.12	17.23	17.07	17.19	2,578,208	+0.15(+0.86%)
Dec 24, 2019	17.11	17.16	17.03	17.05	1,143,164	-0.05(-0.30%)
Dec 23, 2019	17.19	17.19	16.98	17.10	3,031,352	+0.01(+0.05%)
Dec 20, 2019	16.86	17.22	16.81	17.09	10,539,695	+0.22(+1.33%)
Dec 19, 2019	16.58	16.89	16.51	16.86	9,612,263	+0.33(+1.98%)
Dec 18, 2019	16.29	16.71	16.23	16.54	13,840,539	+0.22(+1.32%)
Dec 17, 2019	16.73	16.73	16.29	16.32	9,603,776	-0.39(-2.32%)
Dec 16, 2019	16.36	16.72	16.34	16.71	5,733,373	+0.39(+2.38%)
Dec 13, 2019	16.37	16.41	16.29	16.32	5,642,555	-0.01(-0.05%)
Dec 12, 2019	16.29	16.52	16.27	16.33	5,311,743	+0.02(+0.11%)
Dec 11, 2019	16.54	16.59	16.30	16.31	5,526,137	-0.19(-1.15%)
Dec 10, 2019	16.26	16.59	16.23	16.50	4,355,763	+0.29(+1.81%)
Dec 09, 2019	16.17	16.26	16.08	16.21	6,129,577	+0.06(+0.37%)
Dec 06, 2019	16.19	16.27	16.12	16.15	7,774,004	-0.08(-0.48%)
Dec 05, 2019	16.34	16.36	16.18	16.23	6,871,492	-0.08(-0.48%)
Dec 04, 2019	16.21	16.38	16.20	16.30	6,819,115	+0.05(+0.32%)
Dec 03, 2019	16.29	16.36	16.22	16.25	6,781,569	-0.07(-0.42%)
Dec 02, 2019	16.30	16.37	16.25	16.32	6,397,434	+0.01(+0.05%)
Nov 29, 2019	16.24	16.42	16.20	16.31	2,732,535	+0.02(+0.11%)
Nov 27, 2019	16.17	16.31	16.13	16.29	4,005,770	+0.12(+0.75%)
Nov 26, 2019	16.20	16.20	16.03	16.17	10,885,784	-0.03(-0.16%)
Nov 25, 2019	16.20	16.24	16.09	16.20	6,572,293	-0.04(-0.27%)
Nov 22, 2019	16.03	16.27	15.95	16.24	8,029,857	+0.28(+1.78%)
Nov 21, 2019	16.04	16.08	15.81	15.96	8,440,526	-0.09(-0.54%)
Nov 20, 2019	15.92	16.06	15.79	16.04	16,956,152	+0.10(+0.65%)
Nov 19, 2019	15.93	15.98	15.87	15.94	6,914,403	-0.01(-0.05%)
Nov 18, 2019	15.89	15.96	15.81	15.95	6,799,175	+0.03(+0.22%)
Nov 15, 2019	15.87	15.94	15.81	15.92	7,823,505	+0.03(+0.22%)
Nov 14, 2019	15.66	15.91	15.66	15.88	9,232,754	+0.22(+1.43%)
Nov 13, 2019	15.61	15.71	15.51	15.66	6,971,908	+0.08(+0.50%)
Nov 12, 2019	15.41	15.65	15.37	15.58	10,206,260	+0.11(+0.73%)
Nov 11, 2019	15.22	15.55	15.15	15.47	7,005,211	+0.25(+1.64%)
Nov 08, 2019	15.09	15.22	14.99	15.22	5,690,781	+0.06(+0.40%)
Nov 07, 2019	15.29	15.35	14.95	15.16	7,023,538	-0.09(-0.62%)
Nov 06, 2019	15.20	15.38	15.05	15.25	6,627,727	+0.42(+2.85%)
Nov 05, 2019	14.98	15.09	14.77	14.83	6,802,964	-0.20(-1.32%)
Nov 04, 2019	15.10	15.20	14.95	15.03	7,154,707	-0.08(-0.51%)
Nov 01, 2019	14.74	15.13	14.74	15.10	6,164,462	+0.40(+2.70%)
Oct 31, 2019	14.74	14.76	14.64	14.71	6,186,609	-0.02(-0.14%)
Oct 30, 2019	14.62	14.74	14.51	14.73	7,724,388	+0.10(+0.70%)
Oct 29, 2019	14.49	14.68	14.45	14.62	6,567,590	+0.09(+0.65%)
Oct 28, 2019	14.38	14.71	14.33	14.53	5,953,035	+0.15(+1.07%)
Oct 25, 2019	14.39	14.48	14.25	14.38	4,083,021	-0.07(-0.47%)
Oct 24, 2019	14.72	14.73	14.42	14.44	6,047,016	-0.21(-1.46%)
Oct 23, 2019	14.43	14.68	14.41	14.66	7,435,505	+0.20(+1.36%)
Oct 22, 2019	14.10	14.47	13.98	14.46	6,516,367	+0.39(+2.80%)
Oct 21, 2019	14.03	14.12	13.97	14.07	4,822,269	+0.05(+0.37%)
Oct 18, 2019	13.85	14.10	13.79	14.02	4,756,825	+0.12(+0.86%)
Oct 17, 2019	13.78	13.94	13.75	13.90	3,538,971	+0.09(+0.68%)
Oct 16, 2019	13.67	13.81	13.65	13.80	4,811,223	+0.09(+0.69%)
Oct 15, 2019	13.63	13.85	13.55	13.71	5,677,358	+0.03(+0.19%)
Oct 14, 2019	13.72	13.72	13.58	13.68	3,470,373	-0.02(-0.12%)
Oct 11, 2019	13.58	13.82	13.57	13.70	4,044,925	+0.16(+1.20%)
Oct 10, 2019	13.28	13.56	13.26	13.54	3,579,609	+0.24(+1.80%)
Oct 09, 2019	13.32	13.41	13.20	13.30	5,525,893	+0.03(+0.19%)
Oct 08, 2019	13.52	13.58	13.25	13.27	4,912,050	-0.29(-2.15%)
Oct 07, 2019	13.69	13.74	13.55	13.56	3,865,837	-0.15(-1.12%)
Oct 04, 2019	13.57	13.72	13.41	13.72	4,587,731	+0.20(+1.46%)
Oct 03, 2019	13.46	13.59	13.37	13.52	5,384,016	+0.09(+0.64%)
Oct 02, 2019	13.91	13.91	13.43	13.44	5,458,328	-0.46(-3.33%)
Oct 01, 2019	13.88	14.05	13.81	13.90	4,374,000	-0.09(-0.61%)
Sep 30, 2019	13.96	14.07	13.88	13.98	4,159,205	+0.03(+0.18%)
Sep 27, 2019	13.91	14.15	13.83	13.96	5,181,136	+0.08(+0.55%)
Sep 26, 2019	13.85	13.95	13.73	13.88	4,221,032	+0.09(+0.62%)
Sep 25, 2019	13.81	13.92	13.76	13.79	5,081,663	-0.04(-0.31%)
Sep 24, 2019	13.95	13.99	13.73	13.84	5,677,005	-0.07(-0.49%)
Sep 23, 2019	13.76	13.94	13.65	13.91	4,321,664	+0.14(+1.00%)
Sep 20, 2019	13.67	13.85	13.61	13.77	8,715,042	+0.12(+0.88%)
Sep 19, 2019	13.75	13.78	13.61	13.65	5,443,882	-0.09(-0.62%)
Sep 18, 2019	13.64	13.74	13.52	13.73	4,535,542	+0.14(+1.01%)
Sep 17, 2019	13.69	13.73	13.55	13.60	5,056,808	-0.09(-0.69%)
Sep 16, 2019	13.55	13.70	13.37	13.69	5,097,795	+0.18(+1.33%)
Sep 13, 2019	13.41	13.66	13.38	13.51	6,594,418	+0.10(+0.77%)
Sep 12, 2019	13.35	13.49	13.20	13.41	7,261,648	+0.10(+0.77%)
Sep 11, 2019	13.01	13.37	12.94	13.31	6,883,625	+0.32(+2.44%)
Sep 10, 2019	12.84	13.00	12.83	12.99	3,802,571	+0.13(+1.00%)
Sep 09, 2019	13.08	13.16	12.71	12.86	5,100,972	-0.24(-1.83%)
Sep 06, 2019	13.29	13.32	13.08	13.10	4,079,632	-0.11(-0.84%)
Sep 05, 2019	13.02	13.29	13.02	13.21	6,692,172	+0.13(+0.98%)
Sep 04, 2019	13.20	13.25	13.02	13.08	4,112,511	-0.04(-0.33%)
Sep 03, 2019	13.02	13.22	12.98	13.13	6,711,292	+0.01(+0.06%)
Aug 30, 2019	13.01	13.18	12.97	13.12	5,971,564	+0.18(+1.39%)
Aug 29, 2019	12.78	13.00	12.78	12.94	5,723,166	+0.22(+1.75%)
Aug 28, 2019	12.50	12.77	12.49	12.72	6,157,988	+0.21(+1.71%)
Aug 27, 2019	12.75	12.84	12.49	12.50	7,352,241	-0.20(-1.55%)
Aug 26, 2019	12.71	12.79	12.64	12.70	2,659,850	+0.04(+0.34%)
Aug 23, 2019	13.01	13.05	12.60	12.66	4,605,727	-0.35(-2.70%)
Aug 22, 2019	13.08	13.11	12.85	13.01	4,204,862	-0.10(-0.78%)
Aug 21, 2019	13.04	13.19	13.00	13.11	3,956,461	+0.11(+0.86%)
Aug 20, 2019	13.14	13.16	12.92	13.00	7,037,967	-0.15(-1.11%)
Aug 19, 2019	13.01	13.25	12.99	13.14	5,359,856	+0.14(+1.05%)
Aug 16, 2019	12.66	13.05	12.63	13.01	6,044,367	+0.37(+2.91%)
Aug 15, 2019	12.78	12.80	12.52	12.64	6,592,124	-0.02(-0.14%)
Aug 14, 2019	12.90	12.93	12.59	12.66	7,729,041	-0.33(-2.51%)
Aug 13, 2019	12.97	13.11	12.93	12.98	4,078,191	-0.06(-0.46%)
Aug 12, 2019	13.28	13.28	12.96	13.04	5,135,268	-0.28(-2.12%)
Aug 09, 2019	13.52	13.60	13.31	13.32	4,146,241	-0.24(-1.77%)
Aug 08, 2019	13.40	13.64	13.36	13.56	5,964,905	+0.15(+1.15%)
Aug 07, 2019	13.39	13.44	13.11	13.41	10,666,844	-0.03(-0.19%)
Aug 06, 2019	13.70	13.85	13.15	13.44	14,459,597	-0.53(-3.80%)
Aug 05, 2019	14.31	14.37	13.85	13.97	5,219,696	-0.44(-3.03%)
Aug 02, 2019	14.74	14.80	14.38	14.40	6,935,760	-0.40(-2.72%)
Aug 01, 2019	14.35	14.86	14.34	14.80	6,192,938	+0.44(+3.04%)
Jul 31, 2019	14.58	14.64	14.30	14.37	14,209,115	-0.19(-1.31%)
Jul 30, 2019	14.36	14.60	14.32	14.56	4,560,278	+0.08(+0.53%)
Jul 29, 2019	14.44	14.51	14.35	14.48	3,964,725	+0.10(+0.71%)
Jul 26, 2019	14.38	14.46	14.30	14.38	4,332,297	+0.03(+0.18%)
Jul 25, 2019	14.26	14.41	14.24	14.35	3,240,165	+0.03(+0.24%)
Jul 24, 2019	14.30	14.36	14.22	14.32	2,777,637	+0.03(+0.24%)
Jul 23, 2019	14.47	14.48	14.23	14.29	3,493,475	-0.20(-1.35%)
Jul 22, 2019	14.65	14.68	14.32	14.48	6,503,540	-0.14(-0.93%)
Jul 19, 2019	14.88	14.89	14.61	14.62	3,966,648	-0.26(-1.77%)
Jul 18, 2019	14.97	14.97	14.62	14.88	5,829,833	-0.10(-0.68%)
Jul 17, 2019	14.72	15.11	14.71	14.98	13,354,071	+0.31(+2.08%)
Jul 16, 2019	14.54	14.69	14.52	14.68	7,123,841	+0.12(+0.82%)
Jul 15, 2019	14.50	14.58	14.40	14.56	3,970,246	+0.06(+0.41%)
Jul 12, 2019	14.41	14.51	14.30	14.50	3,372,470	+0.10(+0.71%)
Jul 11, 2019	14.43	14.46	14.24	14.40	4,064,508	-0.03(-0.18%)
Jul 10, 2019	14.51	14.56	14.41	14.42	4,045,154	-0.06(-0.41%)
Jul 09, 2019	14.52	14.59	14.40	14.48	4,440,330	-0.08(-0.52%)
Jul 08, 2019	14.47	14.61	14.46	14.56	3,961,687	+0.03(+0.18%)
Jul 05, 2019	14.58	14.58	14.35	14.53	4,490,737	-0.14(-0.93%)
Jul 03, 2019	14.47	14.80	14.46	14.67	6,202,240	+0.28(+1.95%)
Jul 02, 2019	14.30	14.53	14.24	14.39	6,535,572	+0.15(+1.07%)
Jul 01, 2019	14.28	14.33	14.14	14.24	4,590,465	+0.01(+0.06%)
Jun 28, 2019	14.05	14.25	14.03	14.23	8,157,115	+0.19(+1.33%)
Jun 27, 2019	13.84	14.04	13.82	14.04	5,650,856	+0.19(+1.35%)
Jun 26, 2019	14.13	14.13	13.82	13.85	4,723,565	-0.28(-1.98%)
Jun 25, 2019	14.15	14.21	14.03	14.13	5,705,670	+0.02(+0.12%)
Jun 24, 2019	14.30	14.32	14.00	14.12	4,551,950	-0.11(-0.78%)
Jun 21, 2019	14.36	14.36	14.14	14.23	5,946,498	-0.14(-1.00%)
Jun 20, 2019	14.21	14.43	14.09	14.37	7,152,826	+0.31(+2.17%)
Jun 19, 2019	14.23	14.30	13.81	14.07	8,501,515	-0.23(-1.60%)
Jun 18, 2019	14.44	14.46	14.22	14.30	4,779,237	+0.01(+0.06%)
Jun 17, 2019	14.51	14.56	14.17	14.29	5,008,697	-0.22(-1.52%)
Jun 14, 2019	14.32	14.60	14.32	14.51	4,520,540	+0.20(+1.36%)
Jun 13, 2019	14.27	14.37	14.21	14.31	3,576,171	+0.08(+0.60%)
Jun 12, 2019	13.90	14.24	13.90	14.23	4,547,106	+0.32(+2.32%)
Jun 11, 2019	13.98	14.10	13.79	13.90	7,092,160	-0.04(-0.30%)
Jun 10, 2019	14.17	14.17	13.87	13.95	4,163,628	-0.23(-1.62%)
Jun 07, 2019	14.48	14.52	14.16	14.18	4,488,263	-0.22(-1.53%)
Jun 06, 2019	13.99	14.42	13.93	14.40	11,305,358	+0.40(+2.85%)
Jun 05, 2019	13.74	14.01	13.74	14.00	8,560,693	+0.35(+2.55%)
Jun 04, 2019	13.53	13.68	13.39	13.65	8,268,135	+0.13(+0.94%)
Jun 03, 2019	13.47	13.53	13.38	13.52	6,554,101	+0.11(+0.82%)
May 31, 2019	13.43	13.53	13.34	13.41	6,172,083	-0.08(-0.57%)
May 30, 2019	13.64	13.72	13.44	13.49	4,694,388	-0.14(-1.06%)
May 29, 2019	13.82	13.85	13.62	13.63	9,032,033	-0.24(-1.71%)
May 28, 2019	14.09	14.13	13.87	13.87	10,333,047	-0.14(-0.97%)
May 24, 2019	14.31	14.32	13.99	14.01	6,503,570	-0.25(-1.73%)
May 23, 2019	13.96	14.29	13.94	14.25	9,245,466	+0.20(+1.45%)
May 22, 2019	14.01	14.09	13.96	14.05	8,138,547	+0.15(+1.10%)
May 21, 2019	13.82	14.03	13.80	13.90	8,612,029	+0.11(+0.80%)
May 20, 2019	13.78	13.94	13.76	13.79	7,837,688	-0.08(-0.61%)
May 17, 2019	13.78	13.88	13.77	13.87	7,112,473	-0.01(-0.06%)
May 16, 2019	13.74	13.96	13.70	13.88	8,300,398	+0.11(+0.80%)
May 15, 2019	13.57	13.80	13.50	13.77	8,068,569	+0.12(+0.87%)
May 14, 2019	13.86	13.92	13.64	13.65	7,850,447	-0.03(-0.19%)
May 13, 2019	13.66	13.71	13.48	13.68	6,593,892	-0.12(-0.86%)
May 10, 2019	13.67	13.83	13.51	13.79	7,090,680	+0.11(+0.81%)
May 09, 2019	13.54	13.81	13.47	13.68	14,660,953	+0.12(+0.88%)
May 08, 2019	14.07	14.13	13.54	13.57	10,602,170	-0.47(-3.33%)
May 07, 2019	14.19	14.36	13.84	14.03	9,930,949	-0.24(-1.67%)
May 06, 2019	14.28	14.33	14.13	14.27	8,418,215	-0.10(-0.71%)
May 03, 2019	14.53	14.64	14.37	14.37	8,875,337	-0.10(-0.70%)
May 02, 2019	14.31	14.57	14.19	14.47	14,984,870	+0.13(+0.89%)