AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	9.462	9.532	9.429	9.470	29,917,310	+0.07(+0.70%)
Jan 30, 2018	9.542	9.599	9.372	9.405	15,539,411	-0.16(-1.69%)
Jan 29, 2018	9.461	9.656	9.401	9.567	15,909,279	+0.07(+0.77%)
Jan 26, 2018	9.356	9.510	9.308	9.494	11,259,878	+0.19(+2.00%)
Jan 25, 2018	9.032	9.316	9.024	9.308	14,441,519	+0.27(+2.96%)
Jan 24, 2018	9.227	9.243	8.959	9.040	17,656,096	-0.21(-2.28%)
Jan 23, 2018	9.154	9.372	9.137	9.251	13,397,376	+0.03(+0.35%)
Jan 22, 2018	9.559	9.567	9.137	9.218	21,887,630	-0.30(-3.15%)
Jan 19, 2018	9.389	9.518	9.308	9.518	18,554,680	+0.18(+1.91%)
Jan 18, 2018	9.567	9.680	9.202	9.340	37,243,452	+0.66(+7.56%)
Jan 17, 2018	8.724	8.789	8.668	8.684	8,787,326	+0.03(+0.37%)
Jan 16, 2018	8.992	9.008	8.643	8.651	15,315,690	-0.29(-3.26%)
Jan 12, 2018		8.943	8.943	8.943	0	+0.06(+0.73%)
Jan 11, 2018	8.724	8.898	8.708	8.878	10,175,499	+0.15(+1.67%)
Jan 10, 2018	8.692	8.749	8.619	8.732	6,204,803	+0.02(+0.19%)
Jan 09, 2018	8.773	8.838	8.708	8.716	11,495,072	-0.09(-1.01%)
Jan 08, 2018	8.830	8.854	8.769	8.805	8,257,536	+0.00(+0.00%)
Jan 05, 2018	8.797	8.846	8.732	8.805	6,651,656	+0.03(+0.37%)
Jan 04, 2018	8.781	8.886	8.773	8.773	6,357,570	-0.03(-0.37%)
Jan 03, 2018	8.789	8.886	8.741	8.805	7,630,607	-0.01(-0.09%)
Jan 02, 2018	8.805	8.846	8.732	8.813	5,634,926	+0.04(+0.46%)
Dec 29, 2017		8.773	8.773	8.773	0	+0.06(+0.65%)
Dec 28, 2017	8.676	8.724	8.595	8.716	4,154,977	+0.07(+0.84%)
Dec 27, 2017	8.651	8.700	8.591	8.643	3,709,876	+0.02(+0.28%)
Dec 26, 2017	8.708	8.781	8.603	8.619	3,955,369	-0.06(-0.65%)
Dec 22, 2017	8.595	8.692	8.570	8.676	4,475,463	+0.07(+0.85%)
Dec 21, 2017	8.579	8.651	8.473	8.603	7,494,357	+0.03(+0.38%)
Dec 20, 2017	8.627	8.639	8.449	8.570	9,841,563	-0.06(-0.66%)
Dec 19, 2017	8.862	8.894	8.603	8.627	14,475,509	-0.24(-2.74%)
Dec 18, 2017	8.732	8.907	8.692	8.870	13,737,790	+0.12(+1.39%)
Dec 15, 2017	8.651	8.927	8.651	8.749	28,265,940	+0.14(+1.60%)
Dec 14, 2017	8.587	8.745	8.506	8.611	6,898,132	-0.02(-0.19%)
Dec 13, 2017	8.716	8.724	8.538	8.627	7,154,672	-0.06(-0.65%)
Dec 12, 2017	8.684	8.822	8.676	8.684	5,384,188	-0.11(-1.29%)
Dec 11, 2017	8.716	8.870	8.700	8.797	6,510,108	+0.08(+0.93%)
Dec 08, 2017	8.684	8.741	8.643	8.716	5,364,342	+0.05(+0.56%)
Dec 07, 2017	8.684	8.700	8.579	8.668	7,583,210	-0.11(-1.20%)
Dec 06, 2017	8.749	8.862	8.692	8.773	9,962,531	+0.09(+1.03%)
Dec 05, 2017	8.749	8.757	8.651	8.684	6,062,314	-0.04(-0.46%)
Dec 04, 2017	8.659	8.659	8.619	8.724	6,240,481	+0.08(+0.94%)
Dec 01, 2017	8.603	8.651	8.562	8.643	7,173,602	+0.07(+0.85%)
Nov 30, 2017	8.595	8.651	8.506	8.570	6,486,675	-0.02(-0.28%)
Nov 29, 2017	8.546	8.627	8.514	8.595	8,576,554	+0.03(+0.38%)
Nov 28, 2017	8.700	8.741	8.554	8.562	7,620,626	-0.14(-1.58%)
Nov 27, 2017	8.700	8.716	8.595	8.700	7,319,692	+0.04(+0.47%)
Nov 24, 2017	8.692	8.728	8.651	8.659	1,497,649	+0.01(+0.09%)
Nov 22, 2017	8.579	8.676	8.570	8.651	3,790,164	+0.04(+0.47%)
Nov 21, 2017	8.627	8.651	8.570	8.611	4,618,308	+0.02(+0.28%)
Nov 20, 2017	8.603	8.651	8.514	8.587	6,699,857	-0.01(-0.09%)
Nov 17, 2017	8.724	8.741	8.587	8.595	9,351,162	-0.13(-1.49%)
Nov 16, 2017	8.838	8.842	8.692	8.724	7,297,522	-0.08(-0.92%)
Nov 15, 2017	8.757	8.830	8.732	8.805	8,398,187	+0.02(+0.28%)
Nov 14, 2017	8.781	8.886	8.700	8.781	12,265,299	+0.02(+0.18%)
Nov 13, 2017	8.635	8.781	8.457	8.765	10,508,818	+0.48(+5.77%)
Nov 10, 2017	8.303	8.335	8.101	8.287	32,701,996	-0.06(-0.68%)
Nov 09, 2017	8.457	8.522	8.327	8.344	7,807,389	-0.17(-2.00%)
Nov 08, 2017	8.506	8.546	8.441	8.514	5,797,882	+0.00(+0.00%)
Nov 07, 2017	8.384	8.546	8.352	8.514	8,453,989	+0.13(+1.55%)
Nov 06, 2017	8.497	8.538	8.376	8.384	6,492,838	-0.11(-1.33%)
Nov 03, 2017	8.684	8.724	8.481	8.497	7,438,587	-0.24(-2.78%)
Nov 02, 2017	8.603	8.846	8.473	8.741	8,200,397	+0.18(+2.08%)
Nov 01, 2017	8.579	8.635	8.546	8.562	8,699,299	-0.05(-0.56%)
Oct 31, 2017	8.603	8.700	8.493	8.611	8,956,581	+0.01(+0.09%)
Oct 30, 2017	8.643	8.659	8.515	8.603	6,351,023	-0.03(-0.37%)
Oct 27, 2017	8.667	8.683	8.587	8.635	6,130,714	-0.06(-0.74%)
Oct 26, 2017	8.787	8.835	8.611	8.699	5,817,857	-0.03(-0.37%)
Oct 25, 2017	8.787	8.811	8.563	8.731	9,312,765	-0.07(-0.82%)
Oct 24, 2017	8.931	8.947	8.771	8.803	4,728,406	-0.11(-1.26%)
Oct 23, 2017	8.915	8.939	8.851	8.915	5,168,260	+0.00(+0.00%)
Oct 20, 2017	9.051	9.059	8.875	8.915	4,734,831	-0.13(-1.42%)
Oct 19, 2017	8.915	9.043	8.867	9.043	3,741,962	+0.13(+1.44%)
Oct 18, 2017	8.931	8.971	8.899	8.915	3,937,034	-0.05(-0.54%)
Oct 17, 2017	9.003	9.011	8.955	8.963	4,523,887	-0.06(-0.71%)
Oct 16, 2017	8.995	9.039	8.963	9.027	3,197,172	+0.02(+0.18%)
Oct 13, 2017	9.027	9.083	8.995	9.011	2,544,521	+0.02(+0.27%)
Oct 12, 2017	8.987	9.019	8.931	8.987	3,536,960	-0.04(-0.44%)
Oct 11, 2017	8.971	9.059	8.971	9.027	3,844,485	+0.02(+0.18%)
Oct 10, 2017	8.987	9.043	8.955	9.011	4,576,954	+0.04(+0.45%)
Oct 09, 2017	8.979	9.043	8.955	8.971	3,622,141	+0.01(+0.09%)
Oct 06, 2017	9.003	9.024	8.931	8.963	3,550,380	-0.08(-0.89%)
Oct 05, 2017	9.051	9.063	8.979	9.043	3,553,419	+0.01(+0.09%)
Oct 04, 2017	8.947	9.043	8.931	9.035	3,134,375	+0.07(+0.80%)
Oct 03, 2017	8.891	8.987	8.827	8.963	4,706,651	+0.08(+0.90%)
Oct 02, 2017	8.859	8.963	8.859	8.883	3,923,225	+0.06(+0.64%)
Sep 29, 2017	8.875	8.907	8.819	8.827	6,344,667	-0.05(-0.54%)
Sep 28, 2017	8.883	8.907	8.811	8.875	5,552,392	-0.04(-0.45%)
Sep 27, 2017	8.883	8.947	8.859	8.915	5,855,233	-0.02(-0.27%)
Sep 26, 2017	8.947	9.035	8.899	8.939	7,097,328	-0.04(-0.45%)
Sep 25, 2017	8.915	8.987	8.891	8.979	4,886,533	+0.08(+0.90%)
Sep 22, 2017	8.955	8.979	8.875	8.899	3,189,544	-0.02(-0.18%)
Sep 21, 2017	9.035	9.079	8.915	8.915	4,069,864	-0.12(-1.33%)
Sep 20, 2017	9.123	9.172	9.019	9.035	6,718,560	-0.04(-0.44%)
Sep 19, 2017	9.035	9.115	9.027	9.075	4,922,835	+0.05(+0.53%)
Sep 18, 2017	9.099	9.123	8.983	9.027	4,395,698	-0.06(-0.70%)
Sep 15, 2017	9.003	9.091	8.923	9.091	10,257,596	+0.07(+0.80%)
Sep 14, 2017	8.971	9.047	8.923	9.019	4,589,515	+0.02(+0.27%)
Sep 13, 2017	8.971	9.083	8.919	8.995	5,297,878	-0.01(-0.09%)
Sep 12, 2017	9.115	9.164	8.979	9.003	4,241,490	-0.12(-1.32%)
Sep 11, 2017	8.995	9.155	8.987	9.123	8,077,689	+0.14(+1.61%)
Sep 08, 2017	8.939	9.003	8.907	8.979	4,422,915	+0.05(+0.54%)
Sep 07, 2017	8.915	8.947	8.859	8.931	3,635,722	+0.03(+0.36%)
Sep 06, 2017	8.939	8.939	8.827	8.899	5,287,380	+0.02(+0.18%)
Sep 05, 2017	8.947	8.947	8.867	8.883	3,696,420	-0.02(-0.27%)
Sep 01, 2017	8.875	8.951	8.867	8.907	3,009,494	+0.06(+0.72%)
Aug 31, 2017	8.867	8.923	8.835	8.843	4,885,105	-0.02(-0.18%)
Aug 30, 2017	8.931	8.971	8.835	8.859	5,484,720	-0.09(-0.98%)
Aug 29, 2017	8.963	9.027	8.931	8.947	4,524,826	-0.02(-0.18%)
Aug 28, 2017	9.188	9.204	8.915	8.963	6,121,891	-0.19(-2.10%)
Aug 25, 2017	9.147	9.228	9.107	9.155	3,199,689	+0.02(+0.26%)
Aug 24, 2017	9.099	9.155	9.067	9.131	6,159,247	+0.04(+0.44%)
Aug 23, 2017	9.083	9.131	9.011	9.091	3,638,439	+0.00(+0.00%)
Aug 22, 2017	8.995	9.115	8.955	9.091	5,298,172	+0.10(+1.07%)
Aug 21, 2017	8.891	9.003	8.879	8.995	4,725,937	+0.13(+1.45%)
Aug 18, 2017	8.827	8.907	8.799	8.867	5,551,434	+0.05(+0.54%)
Aug 17, 2017	8.923	8.991	8.811	8.819	4,759,080	-0.14(-1.52%)
Aug 16, 2017	8.915	8.963	8.891	8.955	3,880,776	+0.06(+0.72%)
Aug 15, 2017	8.851	8.899	8.763	8.891	5,650,197	-0.01(-0.09%)
Aug 14, 2017	8.907	8.931	8.807	8.899	6,067,503	+0.01(+0.09%)
Aug 11, 2017	9.083	9.083	8.811	8.891	5,992,444	-0.22(-2.46%)
Aug 10, 2017	9.011	9.208	8.955	9.115	11,192,727	+0.10(+1.16%)
Aug 09, 2017	9.172	9.172	8.907	9.011	8,811,200	-0.10(-1.14%)
Aug 08, 2017	8.819	9.340	8.891	9.115	13,915,471	+0.22(+2.52%)
Aug 07, 2017	8.875	9.035	8.867	8.891	7,567,836	+0.02(+0.18%)
Aug 04, 2017	8.875	8.939	8.779	8.875	4,509,570	-0.03(-0.36%)
Aug 03, 2017	8.923	9.003	8.859	8.907	9,174,960	+0.06(+0.63%)
Aug 02, 2017	8.931	8.939	8.747	8.851	8,137,550	-0.12(-1.34%)
Aug 01, 2017	8.859	8.995	8.811	8.971	7,849,766	+0.11(+1.27%)
Jul 31, 2017	8.716	8.923	8.709	8.859	21,958,034	+0.16(+1.82%)
Jul 28, 2017	8.788	8.804	8.685	8.701	6,097,372	-0.10(-1.08%)
Jul 27, 2017	8.843	8.907	8.732	8.796	7,568,425	-0.05(-0.54%)
Jul 26, 2017	8.907	8.907	8.748	8.843	6,734,197	-0.06(-0.71%)
Jul 25, 2017	8.994	8.994	8.891	8.907	5,836,679	-0.06(-0.71%)
Jul 24, 2017	9.049	9.073	8.963	8.970	3,668,346	-0.08(-0.88%)
Jul 21, 2017	9.018	9.065	8.978	9.049	4,034,969	+0.04(+0.44%)
Jul 20, 2017	8.994	9.054	8.923	9.010	3,522,766	+0.04(+0.44%)
Jul 19, 2017	8.938	8.982	8.883	8.970	4,796,074	+0.06(+0.71%)
Jul 18, 2017	8.812	8.954	8.788	8.907	5,842,699	+0.10(+1.08%)
Jul 17, 2017	8.756	8.816	8.693	8.812	4,238,246	+0.07(+0.82%)
Jul 14, 2017	8.804	8.827	8.720	8.740	5,354,320	+0.01(+0.09%)
Jul 13, 2017	8.812	8.899	8.716	8.732	6,442,921	-0.06(-0.72%)
Jul 12, 2017	8.788	8.891	8.709	8.796	7,592,971	+0.13(+1.56%)
Jul 11, 2017	8.677	8.705	8.613	8.661	6,087,773	-0.01(-0.09%)
Jul 10, 2017	8.598	8.701	8.558	8.669	7,988,580	+0.14(+1.67%)
Jul 07, 2017	8.471	8.534	8.419	8.526	6,985,136	+0.06(+0.75%)
Jul 06, 2017	8.566	8.578	8.400	8.463	7,185,473	-0.15(-1.75%)
Jul 05, 2017	8.716	8.788	8.598	8.613	6,750,103	-0.11(-1.27%)
Jul 03, 2017	8.835	8.867	8.685	8.724	3,476,648	-0.08(-0.90%)
Jun 30, 2017	8.859	8.912	8.804	8.804	5,331,152	-0.04(-0.45%)
Jun 29, 2017	8.915	8.962	8.804	8.843	7,457,411	-0.13(-1.50%)
Jun 28, 2017	9.144	9.192	8.930	8.978	8,237,795	-0.13(-1.48%)
Jun 27, 2017	9.232	9.287	9.113	9.113	5,911,421	-0.14(-1.54%)
Jun 26, 2017	9.216	9.382	9.216	9.255	6,548,939	+0.10(+1.04%)
Jun 23, 2017	9.192	9.271	9.109	9.160	8,658,767	-0.01(-0.09%)
Jun 22, 2017	9.232	9.271	9.101	9.168	6,005,219	-0.08(-0.86%)
Jun 21, 2017	9.453	9.461	9.224	9.247	3,371,131	-0.18(-1.93%)
Jun 20, 2017	9.422	9.438	9.335	9.430	2,908,799	-0.01(-0.08%)
Jun 19, 2017	9.453	9.485	9.394	9.438	3,355,578	-0.01(-0.08%)
Jun 16, 2017	9.461	9.493	9.398	9.445	9,094,308	+0.00(+0.00%)
Jun 15, 2017	9.366	9.545	9.320	9.445	6,767,580	+0.01(+0.08%)
Jun 14, 2017	9.485	9.549	9.410	9.438	5,472,908	-0.02(-0.17%)
Jun 13, 2017	9.279	9.477	9.247	9.453	5,934,897	+0.14(+1.53%)
Jun 12, 2017	9.295	9.374	9.232	9.311	5,682,088	+0.02(+0.26%)
Jun 09, 2017	9.136	9.287	9.136	9.287	3,372,540	+0.13(+1.38%)
Jun 08, 2017		9.192	9.057	9.160	4,989,814	-0.01(-0.09%)
Jun 07, 2017	9.445	9.445	9.152	9.168	6,967,026	-0.27(-2.85%)
Jun 06, 2017	9.350	9.505	9.232	9.438	9,950,457	+0.16(+1.71%)
Jun 05, 2017	9.406	9.461	9.279	9.279	4,953,775	-0.16(-1.68%)
Jun 02, 2017	9.501	9.509	9.366	9.438	6,387,587	-0.03(-0.33%)
Jun 01, 2017	9.255	9.469	9.224	9.469	5,772,826	+0.21(+2.31%)
May 31, 2017	9.295	9.342	9.176	9.255	8,556,248	-0.02(-0.17%)
May 30, 2017	9.319	9.342	9.255	9.271	3,639,576	-0.07(-0.76%)
May 26, 2017	9.319	9.390	9.255	9.342	3,237,133	+0.01(+0.08%)
May 25, 2017	9.279	9.358	9.247	9.335	6,200,232	+0.02(+0.26%)
May 24, 2017	9.002	9.374	9.002	9.311	11,266,360	+0.30(+3.34%)
May 23, 2017	9.018	9.152	8.994	9.010	4,663,782	+0.01(+0.09%)
May 22, 2017	8.851	9.018	8.835	9.002	7,220,943	+0.13(+1.43%)
May 19, 2017	8.891	8.907	8.780	8.875	7,698,673	+0.02(+0.18%)
May 18, 2017	8.954	8.978	8.701	8.859	8,354,401	-0.12(-1.32%)
May 17, 2017	8.970	9.049	8.915	8.978	4,956,669	+0.01(+0.09%)
May 16, 2017	9.057	9.121	8.962	8.970	5,421,306	-0.06(-0.70%)
May 15, 2017	8.986	9.073	8.962	9.033	4,703,912	+0.06(+0.62%)
May 12, 2017	9.113	9.121	8.938	8.978	4,956,649	-0.11(-1.22%)
May 11, 2017	9.168	9.192	9.073	9.089	7,700,858	-0.08(-0.86%)
May 10, 2017	8.986	9.271	8.946	9.168	9,355,368	+0.18(+2.03%)
May 09, 2017	8.923	9.089	8.899	8.986	6,878,279	+0.02(+0.27%)
May 08, 2017	8.780	9.010	8.677	8.962	9,755,829	-0.01(-0.09%)
May 05, 2017	8.827	8.978	8.764	8.970	4,945,600	+0.18(+2.07%)
May 04, 2017	8.851	8.891	8.752	8.788	7,241,048	-0.08(-0.89%)
May 03, 2017	8.930	8.954	8.859	8.867	6,435,367	-0.09(-0.97%)
May 02, 2017	8.978	8.986	8.907	8.954	4,496,897	-0.01(-0.09%)
May 01, 2017	8.962	9.041	8.954	8.962	6,420,599	+0.00(+0.00%)
Apr 28, 2017	8.954	9.018	8.883	8.962	7,744,322	+0.02(+0.18%)
Apr 27, 2017	8.954	9.073	8.899	8.946	16,128,948	-0.03(-0.35%)
Apr 26, 2017	9.096	9.096	8.962	8.978	6,758,078	-0.13(-1.46%)
Apr 25, 2017	9.056	9.111	9.029	9.111	5,347,587	+0.02(+0.26%)
Apr 24, 2017	8.939	9.096	8.907	9.088	8,860,196	+0.16(+1.85%)
Apr 21, 2017	8.923	8.970	8.876	8.923	6,410,176	-0.03(-0.35%)
Apr 20, 2017	8.915	8.962	8.821	8.954	8,011,161	+0.04(+0.44%)
Apr 19, 2017	8.954	8.974	8.860	8.915	7,311,152	-0.03(-0.35%)
Apr 18, 2017		8.978	8.892	8.947	7,544,970	-0.02(-0.17%)
Apr 17, 2017	8.923	8.994	8.892	8.962	4,343,338	+0.05(+0.62%)
Apr 13, 2017	8.907	8.947	8.853	8.907	6,667,691	-0.01(-0.09%)
Apr 12, 2017	8.853	8.931	8.813	8.915	11,152,349	+0.05(+0.53%)
Apr 11, 2017	8.727	8.900	8.649	8.868	10,995,718	+0.13(+1.44%)
Apr 10, 2017	8.664	8.774	8.633	8.743	10,023,380	+0.09(+1.00%)
Apr 07, 2017	8.766	8.790	8.653	8.656	7,157,354	-0.09(-1.08%)
Apr 06, 2017	8.758	8.868	8.735	8.751	7,678,334	+0.00(+0.00%)
Apr 05, 2017	8.813	8.868	8.688	8.751	12,574,360	-0.09(-0.98%)
Apr 04, 2017	8.774	8.876	8.688	8.837	7,162,972	+0.06(+0.71%)
Apr 03, 2017	8.758	8.798	8.672	8.774	8,194,010	+0.01(+0.09%)
Mar 31, 2017	8.711	8.837	8.696	8.766	17,605,536	+0.08(+0.90%)
Mar 30, 2017	8.813	8.833	8.649	8.688	9,192,474	-0.13(-1.51%)
Mar 29, 2017	8.829	8.931	8.774	8.821	7,305,512	-0.05(-0.53%)
Mar 28, 2017	8.688	8.876	8.664	8.868	4,916,765	+0.14(+1.62%)
Mar 27, 2017	8.829	8.829	8.680	8.727	4,248,811	-0.08(-0.89%)
Mar 24, 2017	8.766	8.868	8.755	8.805	4,437,879	+0.04(+0.45%)
Mar 23, 2017	8.751	8.892	8.719	8.766	4,315,137	+0.02(+0.27%)
Mar 22, 2017	8.892	8.962	8.704	8.743	5,731,845	-0.12(-1.33%)
Mar 21, 2017	8.774	8.923	8.719	8.860	7,482,241	+0.08(+0.89%)
Mar 20, 2017	9.002	9.002	8.737	8.782	3,475,847	-0.20(-2.27%)
Mar 17, 2017	8.907	8.994	8.868	8.986	10,510,007	+0.13(+1.42%)
Mar 16, 2017	8.829	8.907	8.798	8.860	5,006,236	-0.01(-0.09%)
Mar 15, 2017	8.664	8.939	8.649	8.868	4,992,826	+0.24(+2.82%)
Mar 14, 2017	8.641	8.688	8.570	8.625	5,007,755	-0.02(-0.18%)
Mar 13, 2017	8.758	8.786	8.633	8.641	4,454,615	-0.10(-1.17%)
Mar 10, 2017	8.704	8.782	8.664	8.743	5,364,498	+0.07(+0.81%)
Mar 09, 2017	8.664	8.774	8.656	8.672	6,569,733	-0.01(-0.09%)
Mar 08, 2017	8.821	8.868	8.672	8.680	5,793,384	-0.20(-2.29%)
Mar 07, 2017	9.056	9.096	8.868	8.884	7,629,677	-0.15(-1.65%)
Mar 06, 2017	9.056	9.103	9.002	9.033	8,780,216	-0.02(-0.26%)
Mar 03, 2017	9.127	9.135	8.923	9.056	7,682,280	-0.06(-0.69%)
Mar 02, 2017	8.860	9.158	8.837	9.119	8,644,662	+0.22(+2.47%)
Mar 01, 2017	8.923	9.017	8.868	8.900	8,687,343	-0.13(-1.48%)
Feb 28, 2017	8.735	9.096	8.735	9.033	13,516,971	+0.30(+3.41%)
Feb 27, 2017	9.182	9.205	8.704	8.735	16,562,314	-0.62(-6.62%)
Feb 24, 2017	9.229	9.354	9.158	9.354	8,072,083	+0.14(+1.53%)
Feb 23, 2017	9.166	9.237	9.119	9.213	6,472,260	+0.12(+1.29%)
Feb 22, 2017	9.237	9.276	9.088	9.096	6,480,419	-0.14(-1.53%)
Feb 21, 2017	8.986	9.292	8.931	9.237	5,216,080	+0.25(+2.79%)
Feb 17, 2017		8.986	8.986	8.986	0	-0.15(-1.63%)
Feb 16, 2017	9.111	9.174	9.025	9.135	7,381,094	+0.07(+0.78%)
Feb 15, 2017	8.923	9.088	8.900	9.064	4,273,321	+0.05(+0.61%)
Feb 14, 2017	9.135	9.143	8.954	9.009	4,693,957	-0.15(-1.63%)
Feb 13, 2017	9.127	9.198	9.056	9.158	2,608,033	+0.05(+0.60%)
Feb 10, 2017	8.994	9.111	8.978	9.103	4,708,899	+0.11(+1.22%)
Feb 09, 2017	9.064	9.119	8.947	8.994	5,430,801	-0.09(-1.04%)
Feb 08, 2017	8.962	9.088	8.931	9.088	5,103,871	+0.13(+1.40%)
Feb 07, 2017	8.860	9.049	8.860	8.962	7,244,168	+0.11(+1.24%)
Feb 06, 2017	8.931	8.931	8.805	8.853	5,494,979	-0.06(-0.70%)
Feb 03, 2017	8.923	8.966	8.847	8.915	4,235,713	+0.04(+0.44%)
Feb 02, 2017	8.837	8.907	8.751	8.876	4,122,904	+0.06(+0.71%)