AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2019	14.52	14.64	14.35	14.35	7,202,006	-0.19(-1.28%)
Apr 30, 2019	14.50	14.58	14.34	14.53	12,749,871	+0.03(+0.22%)
Apr 29, 2019	14.71	14.75	14.47	14.50	6,891,787	-0.20(-1.37%)
Apr 26, 2019	14.89	15.00	14.63	14.70	9,113,113	-0.11(-0.74%)
Apr 25, 2019	14.85	14.94	14.75	14.81	5,753,552	-0.12(-0.79%)
Apr 24, 2019	14.96	15.04	14.87	14.93	6,054,215	-0.02(-0.11%)
Apr 23, 2019	14.92	15.08	14.84	14.95	7,306,627	+0.05(+0.34%)
Apr 22, 2019	14.88	14.98	14.83	14.90	3,949,641	-0.03(-0.17%)
Apr 18, 2019	14.86	14.98	14.76	14.92	5,054,331	+0.02(+0.11%)
Apr 17, 2019	15.06	15.07	14.84	14.91	4,106,358	-0.11(-0.73%)
Apr 16, 2019	15.19	15.30	14.99	15.02	5,169,020	-0.22(-1.44%)
Apr 15, 2019	15.21	15.26	15.12	15.23	4,601,902	+0.06(+0.39%)
Apr 12, 2019	15.22	15.25	15.09	15.18	3,958,206	-0.05(-0.33%)
Apr 11, 2019	15.19	15.26	15.12	15.23	3,114,069	+0.02(+0.11%)
Apr 10, 2019	15.29	15.39	15.17	15.21	4,220,296	-0.04(-0.28%)
Apr 09, 2019	15.11	15.25	15.10	15.25	5,237,581	+0.10(+0.67%)
Apr 08, 2019	15.36	15.36	15.08	15.15	4,881,685	-0.24(-1.53%)
Apr 05, 2019	15.19	15.40	15.17	15.39	6,310,996	+0.23(+1.50%)
Apr 04, 2019	15.21	15.21	15.02	15.16	4,909,078	-0.05(-0.33%)
Apr 03, 2019	15.27	15.42	15.15	15.21	11,006,587	+0.04(+0.28%)
Apr 02, 2019	15.12	15.22	15.07	15.17	11,094,583	+0.08(+0.50%)
Apr 01, 2019	15.27	15.29	15.03	15.09	9,915,139	-0.13(-0.89%)
Mar 29, 2019	15.26	15.33	15.20	15.23	9,087,583	-0.03(-0.17%)
Mar 28, 2019	15.39	15.48	15.18	15.25	5,072,881	-0.12(-0.77%)
Mar 27, 2019	15.47	15.60	15.26	15.37	4,989,784	-0.13(-0.87%)
Mar 26, 2019	15.41	15.50	15.38	15.50	6,147,451	+0.14(+0.93%)
Mar 25, 2019	15.23	15.45	15.17	15.36	6,009,279	+0.15(+1.00%)
Mar 22, 2019	15.41	15.51	15.20	15.21	6,202,346	-0.19(-1.20%)
Mar 21, 2019	15.15	15.42	15.11	15.39	5,918,922	+0.29(+1.95%)
Mar 20, 2019	15.06	15.22	14.91	15.10	9,246,422	+0.08(+0.50%)
Mar 19, 2019	15.28	15.38	14.94	15.02	13,473,496	-0.26(-1.71%)
Mar 18, 2019	15.43	15.46	15.20	15.29	6,886,543	-0.13(-0.87%)
Mar 15, 2019	15.28	15.48	15.11	15.42	9,316,284	+0.11(+0.71%)
Mar 14, 2019	15.29	15.34	15.16	15.31	5,108,606	+0.05(+0.33%)
Mar 13, 2019	15.30	15.38	15.23	15.26	4,435,172	+0.00(+0.00%)
Mar 12, 2019	15.16	15.28	15.07	15.26	4,744,271	+0.13(+0.83%)
Mar 11, 2019	14.96	15.13	14.94	15.13	6,740,468	+0.23(+1.53%)
Mar 08, 2019	14.90	14.93	14.80	14.91	5,937,785	+0.03(+0.17%)
Mar 07, 2019	14.92	15.12	14.81	14.88	9,533,342	+0.08(+0.51%)
Mar 06, 2019	14.70	14.91	14.61	14.80	10,487,896	+0.13(+0.92%)
Mar 05, 2019	14.43	14.74	14.37	14.67	8,875,211	+0.25(+1.75%)
Mar 04, 2019	14.76	14.82	14.22	14.42	11,030,536	-0.32(-2.17%)
Mar 01, 2019	14.56	14.77	14.56	14.74	7,205,969	+0.23(+1.57%)
Feb 28, 2019	14.54	14.56	14.21	14.51	7,097,405	+0.06(+0.41%)
Feb 27, 2019	14.38	14.65	14.32	14.45	7,159,142	-0.11(-0.75%)
Feb 26, 2019	14.62	14.62	14.41	14.56	5,930,187	-0.03(-0.23%)
Feb 25, 2019	14.75	14.81	14.47	14.59	6,221,240	-0.17(-1.14%)
Feb 22, 2019	14.65	14.82	14.58	14.76	3,945,976	+0.18(+1.21%)
Feb 21, 2019	14.38	14.60	14.36	14.59	4,744,947	+0.14(+0.99%)
Feb 20, 2019	14.45	14.54	14.38	14.44	4,463,806	-0.03(-0.17%)
Feb 19, 2019	14.23	14.48	14.20	14.47	8,049,031	+0.22(+1.54%)
Feb 15, 2019	14.46	14.53	14.24	14.25	8,550,743	-0.12(-0.82%)
Feb 14, 2019	14.33	14.50	14.30	14.37	4,964,272	+0.02(+0.12%)
Feb 13, 2019	14.42	14.48	14.27	14.35	5,790,792	-0.12(-0.81%)
Feb 12, 2019	14.48	14.52	14.37	14.47	7,135,191	+0.02(+0.12%)
Feb 11, 2019	14.53	14.70	14.43	14.45	5,447,033	-0.05(-0.35%)
Feb 08, 2019	14.38	14.51	14.36	14.50	4,555,013	+0.09(+0.64%)
Feb 07, 2019	14.28	14.43	14.20	14.41	4,880,344	+0.11(+0.77%)
Feb 06, 2019	14.23	14.37	14.19	14.30	4,312,512	+0.03(+0.18%)
Feb 05, 2019	14.16	14.37	14.12	14.27	5,821,929	+0.10(+0.71%)
Feb 04, 2019	14.02	14.19	13.79	14.17	8,089,502	+0.13(+0.90%)
Feb 01, 2019	13.81	14.07	13.79	14.05	6,976,793	+0.24(+1.77%)
Jan 31, 2019	13.61	13.83	13.43	13.80	10,187,789	+0.20(+1.47%)
Jan 30, 2019	13.44	13.66	13.39	13.60	6,956,525	+0.22(+1.62%)
Jan 29, 2019	13.32	13.44	13.26	13.39	6,375,083	+0.13(+1.01%)
Jan 28, 2019	13.22	13.33	13.14	13.25	5,511,871	-0.01(-0.06%)
Jan 25, 2019	13.28	13.44	13.19	13.26	5,642,185	-0.02(-0.13%)
Jan 24, 2019	13.28	13.29	13.14	13.28	5,637,853	+0.03(+0.19%)
Jan 23, 2019	13.07	13.26	13.06	13.25	7,710,070	+0.22(+1.67%)
Jan 22, 2019	13.00	13.14	12.89	13.04	4,045,245	+0.05(+0.39%)
Jan 18, 2019	12.91	13.03	12.78	12.99	5,584,106	+0.05(+0.39%)
Jan 17, 2019	12.94	13.08	12.88	12.94	6,813,249	-0.02(-0.13%)
Jan 16, 2019	12.85	12.99	12.80	12.95	6,925,135	+0.06(+0.45%)
Jan 15, 2019	12.57	12.93	12.57	12.89	5,447,538	+0.33(+2.66%)
Jan 14, 2019	12.73	12.73	12.34	12.56	9,396,383	-0.29(-2.27%)
Jan 11, 2019	12.81	12.88	12.73	12.85	3,942,679	+0.04(+0.33%)
Jan 10, 2019	12.51	12.84	12.46	12.81	4,603,917	+0.27(+2.13%)
Jan 09, 2019	12.57	12.73	12.51	12.54	5,991,771	-0.03(-0.20%)
Jan 08, 2019	12.42	12.60	12.33	12.57	5,275,348	+0.28(+2.31%)
Jan 07, 2019	12.23	12.40	12.14	12.28	5,885,577	+0.06(+0.48%)
Jan 04, 2019	11.87	12.36	11.86	12.23	7,354,024	+0.39(+3.32%)
Jan 03, 2019	11.85	12.00	11.67	11.83	9,501,929	-0.01(-0.07%)
Jan 02, 2019	11.92	11.95	11.77	11.84	6,679,315	-0.23(-1.94%)
Dec 31, 2018	12.08	12.19	11.99	12.08	6,348,476	+0.16(+1.33%)
Dec 28, 2018	11.99	12.17	11.87	11.92	6,679,108	-0.02(-0.14%)
Dec 27, 2018	11.85	11.95	11.58	11.93	6,892,387	+0.01(+0.07%)
Dec 26, 2018	11.56	11.92	11.32	11.92	9,867,180	+0.38(+3.33%)
Dec 24, 2018	11.98	12.08	11.52	11.54	4,705,972	-0.53(-4.36%)
Dec 21, 2018	12.21	12.33	11.91	12.07	25,160,748	-0.20(-1.63%)
Dec 20, 2018	12.25	12.38	12.02	12.27	16,873,050	-0.04(-0.34%)
Dec 19, 2018	12.54	12.55	12.24	12.31	11,197,109	-0.20(-1.60%)
Dec 18, 2018	12.44	12.77	12.38	12.51	11,798,936	+0.08(+0.67%)
Dec 17, 2018	13.33	13.33	12.32	12.43	12,093,120	-0.89(-6.71%)
Dec 14, 2018	13.16	13.33	13.14	13.32	8,130,729	+0.14(+1.08%)
Dec 13, 2018	13.30	13.30	13.12	13.18	5,303,942	-0.09(-0.69%)
Dec 12, 2018	13.34	13.38	13.23	13.27	8,442,297	+0.13(+0.95%)
Dec 11, 2018	13.27	13.30	13.03	13.14	8,482,893	-0.03(-0.19%)
Dec 10, 2018	12.94	13.19	12.94	13.17	7,271,545	+0.20(+1.55%)
Dec 07, 2018	12.94	13.05	12.87	12.97	4,603,824	+0.07(+0.52%)
Dec 06, 2018	12.81	12.95	12.56	12.90	9,031,825	-0.01(-0.06%)
Dec 04, 2018	13.04	13.16	12.89	12.91	8,547,941	-0.12(-0.90%)
Dec 03, 2018	13.02	13.11	12.96	13.03	6,653,400	+0.09(+0.71%)
Nov 30, 2018	12.89	12.96	12.83	12.94	8,564,587	+0.04(+0.32%)
Nov 29, 2018	12.98	12.99	12.85	12.89	5,567,968	-0.06(-0.45%)
Nov 28, 2018	12.78	12.98	12.78	12.95	9,109,474	+0.24(+1.91%)
Nov 27, 2018	12.80	12.89	12.68	12.71	7,668,034	-0.15(-1.17%)
Nov 26, 2018	12.56	12.87	12.56	12.86	6,813,912	+0.33(+2.67%)
Nov 23, 2018	12.55	12.61	12.49	12.53	1,552,810	-0.06(-0.46%)
Nov 21, 2018		12.58	12.58	12.58	0	+0.14(+1.14%)
Nov 20, 2018	12.82	12.86	12.43	12.44	6,420,622	-0.40(-3.12%)
Nov 19, 2018	12.93	12.99	12.79	12.84	6,586,822	-0.11(-0.84%)
Nov 16, 2018	13.02	13.05	12.84	12.95	7,790,037	+0.08(+0.58%)
Nov 15, 2018	12.73	12.93	12.63	12.88	8,222,894	+0.15(+1.18%)
Nov 14, 2018	12.89	12.94	12.70	12.73	9,836,982	-0.14(-1.10%)
Nov 13, 2018	12.99	13.00	12.79	12.87	4,605,669	-0.09(-0.71%)
Nov 12, 2018	12.96	13.13	12.95	12.96	5,227,960	+0.00(+0.00%)
Nov 09, 2018	12.99	13.06	12.86	12.96	5,019,480	-0.13(-0.96%)
Nov 08, 2018	13.05	13.14	12.89	13.09	5,175,901	+0.06(+0.45%)
Nov 07, 2018	13.44	13.59	12.99	13.03	9,895,151	-0.34(-2.56%)
Nov 06, 2018	12.40	13.39	12.36	13.37	13,110,165	+0.78(+6.24%)
Nov 05, 2018	12.24	12.60	12.21	12.58	10,914,083	+0.39(+3.22%)
Nov 02, 2018	12.31	12.39	12.18	12.19	8,008,703	-0.12(-0.95%)
Nov 01, 2018	12.20	12.33	12.08	12.31	5,046,286	+0.13(+1.10%)
Oct 31, 2018	12.26	12.36	12.15	12.18	11,227,656	-0.09(-0.75%)
Oct 30, 2018	12.02	12.29	12.01	12.27	9,482,843	+0.25(+2.07%)
Oct 29, 2018	12.13	12.23	11.91	12.02	5,901,456	-0.02(-0.21%)
Oct 26, 2018	12.14	12.18	11.94	12.04	8,028,592	-0.13(-1.09%)
Oct 25, 2018	12.15	12.24	12.04	12.18	9,270,701	+0.03(+0.27%)
Oct 24, 2018	12.29	12.38	12.14	12.14	9,325,063	-0.04(-0.34%)
Oct 23, 2018	12.37	12.43	12.05	12.18	9,762,562	-0.24(-1.93%)
Oct 22, 2018	12.43	12.53	12.41	12.42	5,659,323	+0.02(+0.20%)
Oct 19, 2018	12.32	12.45	12.28	12.40	10,233,145	+0.15(+1.22%)
Oct 18, 2018	12.46	12.52	12.18	12.25	9,182,984	-0.23(-1.86%)
Oct 17, 2018	12.73	12.74	12.46	12.48	6,185,963	-0.23(-1.82%)
Oct 16, 2018	12.31	12.73	12.29	12.71	9,599,016	+0.43(+3.50%)
Oct 15, 2018	12.23	12.42	12.20	12.28	5,643,646	+0.16(+1.30%)
Oct 12, 2018	11.97	12.15	11.89	12.13	7,462,715	+0.17(+1.45%)
Oct 11, 2018	12.31	12.39	11.85	11.95	8,834,979	-0.28(-2.30%)
Oct 10, 2018	12.20	12.51	12.19	12.23	9,299,020	-0.03(-0.27%)
Oct 09, 2018	12.25	12.30	12.18	12.27	9,210,524	+0.04(+0.34%)
Oct 08, 2018	12.18	12.27	12.11	12.23	7,608,886	+0.09(+0.75%)
Oct 05, 2018	12.05	12.18	12.00	12.13	7,207,080	+0.12(+1.03%)
Oct 04, 2018	12.02	12.03	11.84	12.01	5,908,691	-0.02(-0.14%)
Oct 03, 2018	11.99	12.19	11.87	12.03	9,924,242	+0.08(+0.69%)
Oct 02, 2018	11.70	11.99	11.69	11.94	10,027,505	+0.31(+2.70%)
Oct 01, 2018	11.58	11.70	11.49	11.63	8,489,748	+0.04(+0.36%)
Sep 28, 2018	11.34	11.60	11.32	11.59	6,738,938	+0.25(+2.19%)
Sep 27, 2018	11.27	11.40	11.22	11.34	5,067,353	+0.07(+0.66%)
Sep 26, 2018	11.40	11.40	11.21	11.27	6,635,800	-0.07(-0.66%)
Sep 25, 2018	11.33	11.41	11.17	11.34	12,392,577	-0.05(-0.44%)
Sep 24, 2018	11.56	11.60	11.37	11.39	6,502,960	-0.17(-1.43%)
Sep 21, 2018	11.44	11.60	11.41	11.56	10,295,000	+0.12(+1.09%)
Sep 20, 2018	11.29	11.47	11.17	11.43	6,196,257	+0.18(+1.62%)
Sep 19, 2018	11.40	11.40	11.21	11.25	10,119,827	-0.13(-1.16%)
Sep 18, 2018	11.29	11.46	11.23	11.38	9,574,871	+0.09(+0.81%)
Sep 17, 2018	11.22	11.32	11.17	11.29	6,382,261	+0.07(+0.66%)
Sep 14, 2018	11.09	11.29	11.08	11.22	8,357,680	+0.08(+0.74%)
Sep 13, 2018	10.95	11.17	10.91	11.13	10,821,672	+0.18(+1.66%)
Sep 12, 2018	10.86	10.98	10.79	10.95	10,022,622	+0.12(+1.15%)
Sep 11, 2018	10.90	10.95	10.76	10.83	10,979,674	-0.12(-1.06%)
Sep 10, 2018	10.91	10.97	10.82	10.94	6,571,909	+0.09(+0.84%)
Sep 07, 2018	10.89	10.96	10.83	10.85	5,959,831	-0.14(-1.28%)
Sep 06, 2018	11.10	11.14	10.98	10.99	5,412,036	-0.11(-0.97%)
Sep 05, 2018	10.92	11.17	10.90	11.10	11,462,450	+0.22(+1.98%)
Sep 04, 2018	11.12	11.20	10.84	10.88	13,240,562	-0.26(-2.30%)
Aug 31, 2018		11.14	11.14	11.14	0	-0.36(-3.17%)
Aug 30, 2018	11.59	11.62	11.44	11.51	7,478,129	-0.09(-0.79%)
Aug 29, 2018	11.60	11.67	11.51	11.60	7,080,453	+0.08(+0.72%)
Aug 28, 2018	11.51	11.57	11.46	11.51	3,726,454	-0.04(-0.36%)
Aug 27, 2018	11.64	11.65	11.52	11.56	3,219,780	-0.04(-0.36%)
Aug 24, 2018	11.65	11.66	11.55	11.60	4,684,070	+0.00(+0.00%)
Aug 23, 2018	11.57	11.68	11.56	11.60	5,749,278	+0.02(+0.14%)
Aug 22, 2018	11.55	11.60	11.51	11.58	4,262,869	+0.02(+0.14%)
Aug 21, 2018	11.56	11.60	11.51	11.56	4,434,160	+0.01(+0.07%)
Aug 20, 2018	11.58	11.59	11.49	11.56	4,496,348	+0.02(+0.14%)
Aug 17, 2018	11.39	11.58	11.34	11.54	5,486,857	+0.06(+0.50%)
Aug 16, 2018	11.18	11.53	11.15	11.48	8,841,096	+0.31(+2.82%)
Aug 15, 2018	11.16	11.22	11.09	11.17	9,284,107	-0.01(-0.07%)
Aug 14, 2018	11.11	11.22	11.09	11.17	7,376,303	+0.10(+0.90%)
Aug 13, 2018	11.22	11.24	11.05	11.08	7,408,860	-0.15(-1.33%)
Aug 10, 2018	11.35	11.42	11.22	11.22	6,267,294	-0.15(-1.31%)
Aug 09, 2018	11.55	11.56	11.35	11.37	7,981,249	-0.17(-1.51%)
Aug 08, 2018	11.41	11.58	11.33	11.55	9,563,299	+0.26(+2.35%)
Aug 07, 2018	10.98	11.42	10.95	11.28	9,085,793	-0.16(-1.38%)
Aug 06, 2018	11.38	11.48	11.35	11.44	9,779,448	+0.11(+0.95%)
Aug 03, 2018	11.21	11.37	11.16	11.33	9,710,760	+0.12(+1.03%)
Aug 02, 2018	10.99	11.22	10.98	11.22	12,280,130	+0.17(+1.57%)
Aug 01, 2018	10.95	11.14	10.94	11.04	11,579,735	+0.09(+0.82%)
Jul 31, 2018	10.90	11.03	10.87	10.95	13,371,417	+0.05(+0.45%)
Jul 30, 2018	10.97	11.03	10.89	10.90	8,669,566	-0.06(-0.52%)
Jul 27, 2018	11.03	11.05	10.91	10.96	6,492,077	-0.02(-0.22%)
Jul 26, 2018		11.13	10.93	10.98	8,115,976	+0.00(+0.00%)
Jul 25, 2018	10.78	10.99	10.76	10.98	12,952,027	+0.24(+2.21%)
Jul 24, 2018	10.73	10.80	10.59	10.75	6,932,789	+0.03(+0.31%)
Jul 23, 2018	10.67	10.79	10.59	10.71	7,358,070	+0.03(+0.31%)
Jul 20, 2018	10.68	10.72	10.62	10.68	4,165,002	+0.00(+0.00%)
Jul 19, 2018	10.43	10.75	10.43	10.68	10,759,691	+0.25(+2.36%)
Jul 18, 2018	10.53	10.54	10.42	10.44	11,991,218	-0.10(-0.93%)
Jul 17, 2018	10.74	10.76	10.52	10.53	11,094,010	-0.23(-2.13%)
Jul 16, 2018	10.80	10.83	10.75	10.76	4,380,301	-0.04(-0.38%)
Jul 13, 2018	10.76	10.81	10.73	10.80	4,534,741	+0.07(+0.61%)
Jul 12, 2018	10.71	10.77	10.64	10.74	5,565,263	+0.06(+0.54%)
Jul 11, 2018				10.68	8,125,888	+0.16(+1.48%)
Jul 10, 2018	10.32	10.57	10.29	10.53	11,168,182	+0.17(+1.66%)
Jul 09, 2018	10.66	10.66	10.30	10.35	9,422,555	-0.30(-2.85%)
Jul 06, 2018	10.62	10.69	10.59	10.66	6,710,220	+0.02(+0.23%)
Jul 05, 2018	10.62	10.63	10.49	10.63	6,455,801	-0.03(-0.31%)
Jul 03, 2018		10.66	10.66	10.66	0	-0.11(-0.99%)
Jul 02, 2018	10.70	10.77	10.50	10.77	9,467,911	-0.22(-2.01%)
Jun 29, 2018	11.07	11.09	10.87	10.99	7,788,004	-0.08(-0.74%)
Jun 28, 2018	10.89	11.11	10.86	11.07	11,031,274	+0.22(+2.04%)
Jun 27, 2018	10.78	11.00	10.73	10.85	9,658,074	+0.02(+0.23%)
Jun 26, 2018	10.57	10.85	10.52	10.83	10,379,200	+0.28(+2.64%)
Jun 25, 2018	10.54	10.59	10.47	10.55	6,051,090	+0.01(+0.08%)
Jun 22, 2018	10.62	10.63	10.51	10.54	9,735,930	-0.02(-0.23%)
Jun 21, 2018	10.62	10.65	10.55	10.57	5,484,986	-0.03(-0.31%)
Jun 20, 2018	10.73	10.77	10.53	10.60	8,700,090	-0.12(-1.15%)
Jun 19, 2018	10.72	10.82	10.62	10.72	11,285,543	+0.01(+0.08%)
Jun 18, 2018	10.70	10.79	10.66	10.71	6,365,676	+0.00(+0.00%)
Jun 15, 2018		10.80	10.56	10.71	12,116,357	-0.09(-0.83%)
Jun 14, 2018	10.80	10.94	10.72	10.80	8,638,391	+0.04(+0.38%)
Jun 13, 2018	10.74	10.79	10.70	10.76	7,823,921	+0.07(+0.69%)
Jun 12, 2018	10.54	10.71	10.50	10.69	7,418,521	+0.17(+1.64%)
Jun 11, 2018	10.49	10.57	10.37	10.52	4,744,433	+0.05(+0.47%)
Jun 08, 2018	10.42	10.47	10.33	10.47	6,900,371	+0.04(+0.39%)
Jun 07, 2018	10.27	10.48	10.26	10.43	7,439,087	+0.17(+1.68%)
Jun 06, 2018			10.22	10.26	8,658,503	-0.34(-3.25%)
Jun 05, 2018	10.66	10.86	10.55	10.60	16,125,296	+0.00(+0.00%)
Jun 04, 2018	10.54	10.73	10.50	10.60	10,070,327	+0.11(+1.09%)