AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	9.203	9.250	9.085	9.163	8,642,049	-0.02(-0.17%)
May 30, 2017	9.226	9.250	9.163	9.179	3,676,073	-0.07(-0.76%)
May 26, 2017	9.226	9.297	9.163	9.250	3,269,594	+0.01(+0.08%)
May 25, 2017	9.187	9.265	9.156	9.242	6,262,406	+0.02(+0.26%)
May 24, 2017	8.912	9.281	8.912	9.218	11,379,337	+0.30(+3.34%)
May 23, 2017	8.928	9.061	8.905	8.920	4,710,549	+0.01(+0.09%)
May 22, 2017	8.763	8.928	8.748	8.912	7,293,354	+0.13(+1.43%)
May 19, 2017	8.803	8.818	8.693	8.787	7,775,874	+0.02(+0.18%)
May 18, 2017	8.865	8.889	8.614	8.771	8,438,178	-0.12(-1.32%)
May 17, 2017	8.881	8.959	8.826	8.889	5,006,373	+0.01(+0.09%)
May 16, 2017	8.967	9.030	8.873	8.881	5,475,670	-0.06(-0.70%)
May 15, 2017	8.897	8.983	8.873	8.944	4,751,081	+0.05(+0.62%)
May 12, 2017	9.022	9.030	8.850	8.889	5,006,353	-0.11(-1.22%)
May 11, 2017	9.077	9.101	8.983	8.999	7,778,080	-0.08(-0.86%)
May 10, 2017	8.897	9.179	8.857	9.077	9,449,182	+0.18(+2.03%)
May 09, 2017	8.834	8.999	8.810	8.897	6,947,253	+0.02(+0.27%)
May 08, 2017	8.693	8.920	8.591	8.873	9,853,658	-0.01(-0.09%)
May 05, 2017	8.740	8.889	8.677	8.881	4,995,194	+0.18(+2.07%)
May 04, 2017	8.763	8.803	8.665	8.701	7,313,660	-0.08(-0.89%)
May 03, 2017	8.842	8.865	8.771	8.779	6,499,900	-0.09(-0.97%)
May 02, 2017	8.889	8.897	8.818	8.865	4,541,991	-0.01(-0.09%)
May 01, 2017	8.873	8.952	8.865	8.873	6,484,984	+0.00(+0.00%)
Apr 28, 2017	8.865	8.928	8.795	8.873	7,821,980	+0.02(+0.18%)
Apr 27, 2017	8.865	8.983	8.810	8.857	16,290,685	-0.03(-0.35%)
Apr 26, 2017	9.005	9.005	8.873	8.889	6,825,848	-0.13(-1.46%)
Apr 25, 2017	8.966	9.021	8.939	9.021	5,401,212	+0.02(+0.26%)
Apr 24, 2017	8.850	9.005	8.819	8.998	8,949,047	+0.16(+1.85%)
Apr 21, 2017	8.835	8.881	8.788	8.835	6,474,458	-0.03(-0.35%)
Apr 20, 2017	8.827	8.873	8.734	8.866	8,091,498	+0.04(+0.44%)
Apr 19, 2017	8.866	8.885	8.772	8.827	7,384,468	-0.03(-0.35%)
Apr 18, 2017		8.889	8.803	8.858	7,620,632	-0.02(-0.18%)
Apr 17, 2017	8.835	8.904	8.803	8.873	4,386,893	+0.05(+0.62%)
Apr 13, 2017	8.819	8.858	8.765	8.819	6,734,555	-0.01(-0.09%)
Apr 12, 2017	8.765	8.842	8.726	8.827	11,264,186	+0.05(+0.53%)
Apr 11, 2017	8.640	8.811	8.563	8.780	11,105,984	+0.12(+1.43%)
Apr 10, 2017	8.578	8.687	8.547	8.656	10,123,895	+0.09(+1.00%)
Apr 07, 2017	8.679	8.703	8.567	8.571	7,229,129	-0.09(-1.08%)
Apr 06, 2017	8.671	8.780	8.648	8.664	7,755,333	+0.00(+0.00%)
Apr 05, 2017	8.726	8.780	8.602	8.664	12,700,456	-0.09(-0.98%)
Apr 04, 2017	8.687	8.788	8.602	8.749	7,234,803	+0.06(+0.71%)
Apr 03, 2017	8.671	8.710	8.586	8.687	8,276,180	+0.01(+0.09%)
Mar 31, 2017	8.625	8.749	8.609	8.679	17,782,086	+0.08(+0.90%)
Mar 30, 2017	8.726	8.745	8.563	8.602	9,284,657	-0.13(-1.51%)
Mar 29, 2017	8.741	8.842	8.687	8.734	7,378,772	-0.05(-0.53%)
Mar 28, 2017	8.602	8.788	8.578	8.780	4,966,070	+0.14(+1.62%)
Mar 27, 2017	8.741	8.741	8.594	8.640	4,291,418	-0.08(-0.89%)
Mar 24, 2017	8.679	8.780	8.668	8.718	4,482,382	+0.04(+0.45%)
Mar 23, 2017	8.664	8.803	8.633	8.679	4,358,410	+0.02(+0.27%)
Mar 22, 2017	8.803	8.873	8.617	8.656	5,789,324	-0.12(-1.33%)
Mar 21, 2017	8.687	8.835	8.633	8.772	7,557,274	+0.08(+0.89%)
Mar 20, 2017	8.912	8.912	8.651	8.695	3,510,703	-0.20(-2.27%)
Mar 17, 2017	8.819	8.904	8.780	8.897	10,615,402	+0.12(+1.42%)
Mar 16, 2017	8.741	8.819	8.710	8.772	5,056,439	-0.01(-0.09%)
Mar 15, 2017	8.578	8.850	8.563	8.780	5,042,894	+0.24(+2.82%)
Mar 14, 2017	8.555	8.602	8.485	8.540	5,057,973	-0.02(-0.18%)
Mar 13, 2017	8.671	8.699	8.547	8.555	4,499,286	-0.10(-1.17%)
Mar 10, 2017	8.617	8.695	8.578	8.656	5,418,293	+0.07(+0.81%)
Mar 09, 2017	8.578	8.687	8.571	8.586	6,635,614	-0.01(-0.09%)
Mar 08, 2017	8.734	8.780	8.586	8.594	5,851,480	-0.20(-2.29%)
Mar 07, 2017	8.966	9.005	8.780	8.796	7,706,188	-0.15(-1.65%)
Mar 06, 2017	8.966	9.013	8.912	8.943	8,868,264	-0.02(-0.26%)
Mar 03, 2017	9.036	9.044	8.835	8.966	7,759,318	-0.06(-0.69%)
Mar 02, 2017	8.772	9.067	8.749	9.029	8,731,351	+0.22(+2.47%)
Mar 01, 2017	8.835	8.928	8.780	8.811	8,774,460	-0.13(-1.48%)
Feb 28, 2017	8.648	9.005	8.648	8.943	13,652,520	+0.29(+3.41%)
Feb 27, 2017	9.091	9.114	8.617	8.648	16,728,402	-0.61(-6.62%)
Feb 24, 2017	9.137	9.261	9.067	9.261	8,153,030	+0.14(+1.53%)
Feb 23, 2017	9.075	9.145	9.029	9.122	6,537,164	+0.12(+1.29%)
Feb 22, 2017	9.145	9.184	8.998	9.005	6,545,405	-0.14(-1.53%)
Feb 21, 2017	8.897	9.199	8.842	9.145	5,268,387	+0.25(+2.79%)
Feb 17, 2017		8.897	8.897	8.897	0	-0.15(-1.63%)
Feb 16, 2017	9.021	9.083	8.935	9.044	7,455,112	+0.07(+0.78%)
Feb 15, 2017	8.835	8.998	8.811	8.974	4,316,174	+0.05(+0.61%)
Feb 14, 2017	9.044	9.052	8.866	8.920	4,741,028	-0.15(-1.63%)
Feb 13, 2017	9.036	9.106	8.966	9.067	2,634,187	+0.05(+0.60%)
Feb 10, 2017	8.904	9.021	8.889	9.013	4,756,120	+0.11(+1.22%)
Feb 09, 2017	8.974	9.029	8.858	8.904	5,485,262	-0.09(-1.04%)
Feb 08, 2017	8.873	8.998	8.842	8.998	5,155,053	+0.12(+1.40%)
Feb 07, 2017	8.772	8.959	8.772	8.873	7,316,813	+0.11(+1.24%)
Feb 06, 2017	8.842	8.842	8.718	8.765	5,550,083	-0.06(-0.70%)
Feb 03, 2017	8.835	8.877	8.759	8.827	4,278,189	+0.04(+0.44%)
Feb 02, 2017	8.749	8.819	8.664	8.788	4,164,248	+0.06(+0.71%)
Feb 01, 2017	8.850	8.881	8.640	8.726	7,846,779	-0.16(-1.75%)
Jan 31, 2017	8.741	9.025	8.741	8.881	11,840,631	+0.18(+2.05%)
Jan 30, 2017	8.780	8.803	8.656	8.703	6,054,755	-0.05(-0.62%)
Jan 27, 2017	8.680	8.811	8.634	8.757	9,746,921	+0.14(+1.60%)
Jan 26, 2017	8.765	8.857	8.603	8.619	11,453,432	-0.12(-1.32%)
Jan 25, 2017	8.734	8.826	8.721	8.734	13,405,019	+0.00(+0.00%)
Jan 24, 2017	8.642	8.941	8.642	8.734	9,814,792	+0.12(+1.34%)
Jan 23, 2017	8.772	8.803	8.596	8.619	11,445,650	-0.15(-1.67%)
Jan 20, 2017	9.026	9.095	8.718	8.765	10,010,915	-0.25(-2.73%)
Jan 19, 2017	9.133	9.179	8.987	9.010	4,294,676	-0.15(-1.68%)
Jan 18, 2017	9.172	9.264	9.118	9.164	5,934,447	+0.02(+0.17%)
Jan 17, 2017	9.064	9.248	9.033	9.149	5,339,350	+0.15(+1.62%)
Jan 13, 2017		9.003	9.003	9.003	0	+0.11(+1.21%)
Jan 12, 2017	9.049	9.095	8.895	8.895	6,449,116	-0.15(-1.61%)
Jan 11, 2017	8.703	9.049	8.703	9.041	10,130,092	+0.34(+3.88%)
Jan 10, 2017	8.864	8.891	8.672	8.703	8,409,616	-0.15(-1.73%)
Jan 09, 2017	9.118	9.141	8.849	8.857	4,897,316	-0.22(-2.45%)
Jan 06, 2017	8.757	9.103	8.749	9.079	5,421,943	+0.31(+3.59%)
Jan 05, 2017	8.849	8.909	8.649	8.765	10,553,181	-0.12(-1.30%)
Jan 04, 2017	8.864	9.026	8.849	8.880	6,877,042	-0.08(-0.86%)
Jan 03, 2017	8.964	8.987	8.872	8.957	6,536,271	+0.03(+0.34%)
Dec 30, 2016		8.926	8.926	8.926	0	-0.06(-0.68%)
Dec 29, 2016	9.026	9.033	8.950	8.987	3,078,595	+0.05(+0.52%)
Dec 28, 2016	9.126	9.156	8.934	8.941	3,369,777	-0.17(-1.85%)
Dec 27, 2016	9.018	9.133	8.987	9.110	3,065,853	+0.10(+1.11%)
Dec 23, 2016		9.010	9.010	9.010	0	-0.04(-0.42%)
Dec 22, 2016	9.141	9.195	9.033	9.049	4,310,455	-0.15(-1.67%)
Dec 21, 2016	9.172	9.295	9.149	9.202	5,370,880	+0.03(+0.34%)
Dec 20, 2016	9.087	9.225	9.079	9.172	4,452,071	+0.08(+0.84%)
Dec 19, 2016	9.095	9.172	8.972	9.095	6,769,004	+0.07(+0.77%)
Dec 16, 2016	9.072	9.156	8.957	9.026	13,653,052	-0.04(-0.42%)
Dec 15, 2016	9.126	9.172	9.010	9.064	5,917,041	-0.11(-1.17%)
Dec 14, 2016	9.425	9.579	9.156	9.172	9,009,684	-0.19(-2.05%)
Dec 13, 2016	9.287	9.387	9.264	9.364	6,784,507	+0.14(+1.50%)
Dec 12, 2016	9.126	9.248	9.103	9.225	6,057,694	+0.07(+0.75%)
Dec 09, 2016	9.103	9.187	8.987	9.156	5,848,735	+0.06(+0.68%)
Dec 08, 2016	8.887	9.156	8.841	9.095	5,810,710	+0.17(+1.89%)
Dec 07, 2016	8.749	8.941	8.718	8.926	7,633,037	+0.22(+2.56%)
Dec 06, 2016	8.749	8.799	8.680	8.703	6,134,812	-0.01(-0.09%)
Dec 05, 2016	8.573	8.749	8.503	8.711	8,460,936	+0.12(+1.43%)
Dec 02, 2016	8.519	8.680	8.496	8.588	7,187,475	+0.12(+1.36%)
Dec 01, 2016	8.726	8.803	8.434	8.473	7,134,097	-0.32(-3.67%)
Nov 30, 2016	9.010	9.056	8.795	8.795	7,169,293	-0.33(-3.62%)
Nov 29, 2016	9.126	9.225	9.099	9.126	8,501,620	-0.05(-0.50%)
Nov 28, 2016	9.003	9.195	9.003	9.172	6,665,512	+0.24(+2.67%)
Nov 25, 2016	8.711	8.941	8.711	8.934	3,712,081	+0.22(+2.56%)
Nov 23, 2016		8.711	8.711	8.711	0	-0.05(-0.61%)
Nov 22, 2016	8.772	8.834	8.695	8.765	7,462,500	-0.11(-1.21%)
Nov 21, 2016	8.795	8.926	8.734	8.872	5,659,959	+0.12(+1.32%)
Nov 18, 2016	8.772	8.960	8.742	8.757	8,783,239	-0.02(-0.26%)
Nov 17, 2016	8.718	8.841	8.688	8.780	4,088,194	+0.06(+0.70%)
Nov 16, 2016	8.834	8.857	8.642	8.718	5,477,814	-0.15(-1.65%)
Nov 15, 2016	8.657	8.880	8.657	8.864	7,975,549	+0.25(+2.85%)
Nov 14, 2016	8.596	8.642	8.511	8.619	13,836,551	-0.03(-0.36%)
Nov 11, 2016	8.857	8.887	8.557	8.649	7,210,691	-0.16(-1.83%)
Nov 10, 2016	9.202	9.233	8.765	8.811	8,447,974	-0.41(-4.50%)
Nov 09, 2016	9.448	9.448	9.149	9.225	8,590,862	-0.32(-3.38%)
Nov 08, 2016	9.556	9.583	9.441	9.548	6,281,490	+0.02(+0.16%)
Nov 07, 2016	9.425	9.548	9.379	9.533	9,002,485	+0.23(+2.48%)
Nov 04, 2016	8.849	9.579	8.642	9.302	13,427,832	+0.28(+3.06%)
Nov 03, 2016	8.803	9.095	8.788	9.026	8,665,232	+0.22(+2.53%)
Nov 02, 2016	8.903	8.903	8.642	8.803	12,089,305	-0.15(-1.63%)
Nov 01, 2016	9.041	9.072	8.907	8.949	6,665,353	-0.09(-1.02%)
Oct 31, 2016	8.987	9.160	8.976	9.041	7,420,319	+0.09(+1.03%)
Oct 28, 2016	9.003	9.079	8.903	8.949	8,148,804	-0.05(-0.51%)
Oct 27, 2016	9.132	9.170	8.949	8.995	6,016,730	-0.14(-1.50%)
Oct 26, 2016	9.117	9.162	9.041	9.132	4,938,152	-0.02(-0.17%)
Oct 25, 2016	9.140	9.193	9.063	9.147	4,169,944	-0.02(-0.25%)
Oct 24, 2016	9.216	9.239	9.105	9.170	4,527,973	+0.02(+0.25%)
Oct 21, 2016	9.086	9.189	9.033	9.147	5,673,465	-0.02(-0.25%)
Oct 20, 2016	9.246	9.326	9.162	9.170	5,311,989	-0.05(-0.58%)
Oct 19, 2016	9.056	9.254	9.041	9.223	6,685,954	+0.19(+2.11%)
Oct 18, 2016	9.018	9.093	8.934	9.033	7,285,567	+0.12(+1.37%)
Oct 17, 2016	8.828	8.927	8.828	8.911	8,144,108	+0.11(+1.21%)
Oct 14, 2016	8.919	9.041	8.790	8.805	7,421,183	-0.12(-1.36%)
Oct 13, 2016	8.835	9.018	8.759	8.927	7,164,255	+0.05(+0.51%)
Oct 12, 2016	8.782	8.919	8.751	8.881	6,622,590	+0.11(+1.30%)
Oct 11, 2016	8.843	8.866	8.713	8.767	5,269,493	-0.11(-1.29%)
Oct 10, 2016	8.881	8.953	8.835	8.881	5,798,768	+0.06(+0.69%)
Oct 07, 2016	8.927	9.003	8.812	8.820	8,985,381	-0.05(-0.60%)
Oct 06, 2016	8.972	9.003	8.828	8.873	10,882,994	-0.15(-1.69%)
Oct 05, 2016	9.132	9.178	8.957	9.025	18,414,672	-0.07(-0.75%)
Oct 04, 2016	9.421	9.421	9.033	9.094	12,825,576	-0.40(-4.17%)
Oct 03, 2016	9.619	9.703	9.292	9.490	11,682,501	-0.29(-2.96%)
Sep 30, 2016	9.824	9.897	9.756	9.779	7,702,067	-0.04(-0.39%)
Sep 29, 2016	10.000	10.000	9.741	9.817	7,991,511	-0.19(-1.90%)
Sep 28, 2016	9.992	10.02	9.863	10.01	7,519,373	+0.05(+0.53%)
Sep 27, 2016	9.969	10.000	9.794	9.954	5,246,801	-0.03(-0.30%)
Sep 26, 2016	10.07	10.10	9.969	9.984	3,464,040	-0.11(-1.06%)
Sep 23, 2016	9.992	10.14	9.965	10.09	5,198,217	+0.05(+0.53%)
Sep 22, 2016	10.02	10.06	9.893	10.04	4,453,251	+0.07(+0.69%)
Sep 21, 2016	9.748	9.977	9.722	9.969	6,702,946	+0.24(+2.50%)
Sep 20, 2016	9.695	9.771	9.642	9.726	5,483,992	+0.06(+0.63%)
Sep 19, 2016	9.581	9.688	9.528	9.665	4,481,943	+0.12(+1.28%)
Sep 16, 2016	9.497	9.566	9.398	9.543	7,404,333	-0.01(-0.08%)
Sep 15, 2016	9.337	9.604	9.299	9.551	7,282,179	+0.18(+1.87%)
Sep 14, 2016	9.452	9.570	9.330	9.375	6,972,591	-0.05(-0.57%)
Sep 13, 2016	9.505	9.543	9.360	9.429	7,737,546	-0.15(-1.59%)
Sep 12, 2016	9.345	9.627	9.315	9.581	7,938,868	+0.20(+2.11%)
Sep 09, 2016	9.733	9.756	9.375	9.383	6,543,740	-0.47(-4.79%)
Sep 08, 2016	9.893	9.916	9.798	9.855	8,239,098	-0.06(-0.61%)
Sep 07, 2016	9.779	9.954	9.741	9.916	10,640,175	+0.14(+1.48%)
Sep 06, 2016	9.360	9.779	9.322	9.771	9,685,296	+0.46(+4.99%)
Sep 02, 2016	9.162	9.307	9.307	9.307	4,650,472	+0.17(+1.83%)
Sep 01, 2016	9.162	9.200	9.014	9.140	7,359,190	-0.05(-0.50%)
Aug 31, 2016	9.132	9.193	9.071	9.185	8,697,162	+0.04(+0.42%)
Aug 30, 2016	9.246	9.265	9.121	9.147	4,264,993	-0.10(-1.07%)
Aug 29, 2016	9.185	9.303	9.147	9.246	3,746,866	+0.10(+1.08%)
Aug 26, 2016	9.254	9.368	9.102	9.147	6,782,451	-0.07(-0.74%)
Aug 25, 2016	9.200	9.254	9.147	9.216	3,458,442	+0.02(+0.25%)
Aug 24, 2016	9.261	9.269	9.162	9.193	3,678,834	-0.08(-0.82%)
Aug 23, 2016	9.398	9.436	9.261	9.269	6,219,869	-0.08(-0.90%)
Aug 22, 2016	9.299	9.375	9.254	9.353	3,615,056	+0.05(+0.57%)
Aug 19, 2016	9.436	9.444	9.254	9.299	5,408,165	-0.21(-2.24%)
Aug 18, 2016	9.337	9.512	9.315	9.512	6,853,526	+0.17(+1.79%)
Aug 17, 2016	9.132	9.368	9.048	9.345	8,863,538	+0.21(+2.33%)
Aug 16, 2016	9.132	9.193	9.094	9.132	7,798,977	-0.07(-0.74%)
Aug 15, 2016	9.315	9.375	9.200	9.200	3,957,595	-0.10(-1.06%)
Aug 12, 2016	9.315	9.414	9.284	9.299	4,536,034	-0.02(-0.16%)
Aug 11, 2016	9.277	9.315	9.216	9.315	4,393,857	+0.05(+0.49%)
Aug 10, 2016	9.170	9.277	9.170	9.269	4,253,961	+0.08(+0.91%)
Aug 09, 2016	9.269	9.322	9.155	9.185	5,001,360	-0.08(-0.90%)
Aug 08, 2016	9.345	9.375	9.239	9.269	4,228,900	-0.04(-0.41%)
Aug 05, 2016	9.467	9.467	9.208	9.307	8,834,185	-0.14(-1.45%)
Aug 04, 2016	9.421	9.467	9.292	9.444	5,060,293	+0.01(+0.08%)
Aug 03, 2016	9.292	9.581	9.239	9.436	5,851,121	+0.17(+1.81%)
Aug 02, 2016	9.239	9.307	9.185	9.269	5,736,387	+0.01(+0.08%)
Aug 01, 2016	9.383	9.414	9.231	9.261	6,342,354	-0.14(-1.46%)
Jul 29, 2016	9.299	9.436	9.231	9.398	7,386,855	+0.08(+0.82%)
Jul 28, 2016	9.315	9.360	9.208	9.322	2,948,734	-0.01(-0.08%)
Jul 27, 2016	9.518	9.541	9.247	9.330	5,577,825	-0.18(-1.90%)
Jul 26, 2016	9.549	9.564	9.454	9.511	4,683,426	-0.05(-0.47%)
Jul 25, 2016	9.533	9.594	9.507	9.556	4,228,268	+0.02(+0.16%)
Jul 22, 2016	9.488	9.564	9.443	9.541	3,630,660	+0.05(+0.48%)
Jul 21, 2016	9.466	9.511	9.405	9.496	4,724,666	+0.02(+0.24%)
Jul 20, 2016	9.428	9.488	9.345	9.473	4,028,609	+0.04(+0.40%)
Jul 19, 2016	9.428	9.443	9.315	9.435	4,432,868	-0.05(-0.48%)
Jul 18, 2016	9.526	9.526	9.435	9.481	3,014,596	-0.05(-0.48%)
Jul 15, 2016	9.466	9.560	9.443	9.526	4,971,416	+0.08(+0.88%)
Jul 14, 2016	9.533	9.564	9.383	9.443	3,960,931	-0.08(-0.87%)
Jul 13, 2016	9.481	9.533	9.352	9.526	6,690,915	+0.11(+1.20%)
Jul 12, 2016	9.481	9.563	9.405	9.413	4,503,640	-0.05(-0.56%)
Jul 11, 2016	9.292	9.473	9.232	9.466	5,049,135	+0.17(+1.87%)
Jul 08, 2016	9.164	9.292	9.126	9.292	5,545,316	+0.17(+1.82%)
Jul 07, 2016	9.209	9.247	9.051	9.126	6,429,893	-0.10(-1.06%)
Jul 06, 2016	9.149	9.239	9.073	9.224	6,311,861	+0.02(+0.25%)
Jul 05, 2016	9.239	9.270	9.088	9.202	7,218,444	-0.10(-1.05%)
Jul 01, 2016	9.413	9.300	9.300	9.300	5,728,882	-0.11(-1.20%)
Jun 30, 2016	9.111	9.413	9.051	9.413	13,737,147	+0.34(+3.74%)
Jun 29, 2016	8.975	9.119	8.938	9.073	8,945,766	+0.18(+2.04%)
Jun 28, 2016	8.666	8.896	8.538	8.892	10,692,347	+0.29(+3.33%)
Jun 27, 2016	8.847	8.855	8.515	8.606	13,961,867	-0.36(-4.04%)
Jun 24, 2016	8.938	9.051	8.772	8.968	11,858,794	-0.16(-1.74%)
Jun 23, 2016	9.104	9.156	9.058	9.126	5,203,853	+0.08(+0.92%)
Jun 22, 2016	9.073	9.096	9.002	9.043	6,902,174	-0.02(-0.17%)
Jun 21, 2016	8.953	9.111	8.889	9.058	8,245,306	+0.12(+1.35%)
Jun 20, 2016	8.832	8.983	8.809	8.938	10,091,535	+0.18(+2.07%)
Jun 17, 2016	8.515	8.764	8.500	8.757	10,568,600	+0.26(+3.11%)
Jun 16, 2016	8.297	8.500	8.229	8.493	6,037,993	+0.15(+1.81%)
Jun 15, 2016	8.387	8.455	8.312	8.342	5,877,714	-0.05(-0.54%)
Jun 14, 2016	8.402	8.421	8.304	8.387	5,229,515	-0.04(-0.45%)
Jun 13, 2016	8.425	8.470	8.387	8.425	5,068,890	-0.02(-0.27%)
Jun 10, 2016	8.530	8.591	8.417	8.447	6,019,608	-0.18(-2.10%)
Jun 09, 2016	8.576	8.643	8.462	8.628	4,393,812	+0.01(+0.09%)
Jun 08, 2016	8.711	8.711	8.583	8.621	6,167,013	-0.06(-0.70%)
Jun 07, 2016	8.591	8.708	8.568	8.681	5,580,093	+0.09(+1.05%)
Jun 06, 2016	8.478	8.628	8.462	8.591	4,886,125	+0.13(+1.52%)
Jun 03, 2016	8.244	8.523	8.195	8.462	9,450,364	+0.29(+3.51%)
Jun 02, 2016	8.221	8.304	8.138	8.176	7,232,287	-0.08(-0.91%)