AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	13.75	13.97	13.57	13.94	10,086,951	+0.20(+1.46%)
Jan 30, 2019	13.58	13.80	13.53	13.74	6,887,457	+0.22(+1.62%)
Jan 29, 2019	13.45	13.58	13.39	13.52	6,311,788	+0.13(+1.01%)
Jan 28, 2019	13.35	13.46	13.28	13.39	5,457,146	-0.01(-0.06%)
Jan 25, 2019	13.41	13.57	13.33	13.39	5,586,166	-0.02(-0.13%)
Jan 24, 2019	13.41	13.43	13.27	13.41	5,581,878	+0.03(+0.19%)
Jan 23, 2019	13.20	13.39	13.19	13.39	7,633,520	+0.22(+1.67%)
Jan 22, 2019	13.13	13.28	13.02	13.17	4,005,081	+0.05(+0.39%)
Jan 18, 2019	13.04	13.16	12.91	13.12	5,528,663	+0.05(+0.39%)
Jan 17, 2019	13.07	13.21	13.01	13.06	6,745,604	-0.02(-0.13%)
Jan 16, 2019	12.98	13.12	12.93	13.08	6,856,379	+0.06(+0.45%)
Jan 15, 2019	12.69	13.06	12.69	13.02	5,393,452	+0.34(+2.66%)
Jan 14, 2019	12.86	12.86	12.47	12.69	9,303,090	-0.30(-2.27%)
Jan 11, 2019	12.94	13.01	12.85	12.98	3,903,534	+0.04(+0.33%)
Jan 10, 2019	12.63	12.96	12.58	12.94	4,558,206	+0.27(+2.13%)
Jan 09, 2019	12.69	12.86	12.63	12.67	5,932,282	-0.03(-0.20%)
Jan 08, 2019	12.54	12.73	12.45	12.69	5,222,971	+0.29(+2.31%)
Jan 07, 2019	12.35	12.53	12.26	12.41	5,827,142	+0.06(+0.48%)
Jan 04, 2019	11.99	12.48	11.98	12.35	7,281,009	+0.40(+3.32%)
Jan 03, 2019	11.97	12.12	11.78	11.95	9,407,588	-0.01(-0.07%)
Jan 02, 2019	12.04	12.07	11.89	11.96	6,612,999	-0.24(-1.94%)
Dec 31, 2018	12.20	12.31	12.11	12.20	6,285,445	+0.16(+1.33%)
Dec 28, 2018	12.11	12.29	11.99	12.04	6,612,794	-0.02(-0.14%)
Dec 27, 2018	11.97	12.07	11.69	12.05	6,823,955	+0.01(+0.07%)
Dec 26, 2018	11.67	12.04	11.43	12.04	9,769,213	+0.39(+3.33%)
Dec 24, 2018	12.10	12.20	11.63	11.66	4,659,248	-0.53(-4.36%)
Dec 21, 2018	12.33	12.46	12.03	12.19	24,910,938	-0.20(-1.63%)
Dec 20, 2018	12.37	12.50	12.14	12.39	16,705,524	-0.04(-0.34%)
Dec 19, 2018	12.67	12.68	12.36	12.43	11,085,937	-0.20(-1.60%)
Dec 18, 2018	12.57	12.90	12.50	12.63	11,681,790	+0.08(+0.67%)
Dec 17, 2018	13.46	13.46	12.44	12.55	11,973,053	-0.90(-6.71%)
Dec 14, 2018	13.29	13.46	13.27	13.45	8,050,002	+0.14(+1.08%)
Dec 13, 2018	13.44	13.44	13.25	13.31	5,251,282	-0.09(-0.69%)
Dec 12, 2018	13.47	13.51	13.36	13.40	8,358,477	+0.13(+0.95%)
Dec 11, 2018	13.40	13.44	13.16	13.28	8,398,670	-0.03(-0.19%)
Dec 10, 2018	13.07	13.32	13.06	13.30	7,199,349	+0.20(+1.55%)
Dec 07, 2018	13.06	13.18	13.00	13.10	4,558,115	+0.07(+0.52%)
Dec 06, 2018	12.94	13.08	12.69	13.03	8,942,152	-0.01(-0.06%)
Dec 04, 2018	13.17	13.29	13.02	13.04	8,463,073	-0.12(-0.90%)
Dec 03, 2018	13.15	13.24	13.09	13.16	6,587,341	+0.09(+0.71%)
Nov 30, 2018	13.02	13.09	12.96	13.06	8,479,553	+0.04(+0.32%)
Nov 29, 2018	13.11	13.12	12.98	13.02	5,512,686	-0.06(-0.45%)
Nov 28, 2018	12.91	13.11	12.91	13.08	9,019,030	+0.24(+1.91%)
Nov 27, 2018	12.93	13.01	12.80	12.84	7,591,901	-0.15(-1.17%)
Nov 26, 2018	12.69	13.00	12.69	12.99	6,746,259	+0.34(+2.67%)
Nov 23, 2018	12.68	12.74	12.62	12.65	1,537,393	-0.06(-0.46%)
Nov 21, 2018		12.71	12.71	12.71	0	+0.14(+1.14%)
Nov 20, 2018	12.95	12.99	12.55	12.57	6,356,875	-0.40(-3.12%)
Nov 19, 2018	13.06	13.12	12.92	12.97	6,521,424	-0.11(-0.84%)
Nov 16, 2018	13.15	13.18	12.96	13.08	7,712,694	+0.08(+0.58%)
Nov 15, 2018	12.85	13.06	12.76	13.01	8,141,252	+0.15(+1.18%)
Nov 14, 2018	13.01	13.06	12.83	12.85	9,739,315	-0.14(-1.10%)
Nov 13, 2018	13.12	13.13	12.92	13.00	4,559,941	-0.09(-0.71%)
Nov 12, 2018	13.09	13.26	13.08	13.09	5,176,054	+0.00(+0.00%)
Nov 09, 2018	13.12	13.19	12.99	13.09	4,969,644	-0.13(-0.96%)
Nov 08, 2018	13.18	13.28	13.02	13.22	5,124,512	+0.06(+0.45%)
Nov 07, 2018	13.57	13.73	13.12	13.16	9,796,907	-0.35(-2.56%)
Nov 06, 2018	12.53	13.53	12.48	13.50	12,979,999	+0.79(+6.24%)
Nov 05, 2018	12.36	12.73	12.33	12.71	10,805,722	+0.40(+3.22%)
Nov 02, 2018	12.43	12.52	12.31	12.31	7,929,188	-0.12(-0.95%)
Nov 01, 2018	12.32	12.45	12.20	12.43	4,996,184	+0.13(+1.10%)
Oct 31, 2018	12.38	12.48	12.28	12.30	11,116,181	-0.09(-0.75%)
Oct 30, 2018	12.14	12.42	12.13	12.39	9,388,694	+0.25(+2.07%)
Oct 29, 2018	12.26	12.35	12.03	12.14	5,842,864	-0.03(-0.21%)
Oct 26, 2018	12.26	12.31	12.06	12.16	7,948,881	-0.13(-1.09%)
Oct 25, 2018	12.27	12.36	12.16	12.30	9,178,658	+0.03(+0.27%)
Oct 24, 2018	12.42	12.51	12.26	12.26	9,232,481	-0.04(-0.34%)
Oct 23, 2018	12.50	12.56	12.17	12.31	9,665,636	-0.24(-1.93%)
Oct 22, 2018	12.56	12.66	12.53	12.55	5,603,135	+0.03(+0.20%)
Oct 19, 2018	12.44	12.57	12.41	12.52	10,131,546	+0.15(+1.22%)
Oct 18, 2018	12.58	12.65	12.30	12.37	9,091,812	-0.23(-1.86%)
Oct 17, 2018	12.86	12.87	12.58	12.61	6,124,546	-0.23(-1.82%)
Oct 16, 2018	12.43	12.86	12.42	12.84	9,503,713	+0.43(+3.50%)
Oct 15, 2018	12.35	12.54	12.32	12.41	5,587,614	+0.16(+1.30%)
Oct 12, 2018	12.09	12.27	12.01	12.25	7,388,622	+0.18(+1.45%)
Oct 11, 2018	12.43	12.52	11.96	12.07	8,747,262	-0.28(-2.30%)
Oct 10, 2018	12.32	12.63	12.31	12.36	9,206,696	-0.03(-0.27%)
Oct 09, 2018	12.37	12.42	12.30	12.39	9,119,078	+0.04(+0.34%)
Oct 08, 2018	12.31	12.39	12.23	12.35	7,533,342	+0.09(+0.75%)
Oct 05, 2018	12.17	12.30	12.12	12.26	7,135,525	+0.13(+1.03%)
Oct 04, 2018	12.14	12.15	11.96	12.13	5,850,028	-0.02(-0.14%)
Oct 03, 2018	12.11	12.31	11.99	12.15	9,825,710	+0.08(+0.69%)
Oct 02, 2018	11.81	12.11	11.80	12.06	9,927,948	+0.32(+2.70%)
Oct 01, 2018	11.70	11.82	11.60	11.75	8,405,459	+0.04(+0.36%)
Sep 28, 2018	11.45	11.71	11.44	11.70	6,672,032	+0.25(+2.19%)
Sep 27, 2018	11.39	11.51	11.33	11.45	5,017,042	+0.08(+0.66%)
Sep 26, 2018	11.51	11.51	11.32	11.38	6,569,917	-0.08(-0.66%)
Sep 25, 2018	11.45	11.52	11.28	11.45	12,269,539	-0.05(-0.44%)
Sep 24, 2018	11.67	11.71	11.49	11.50	6,438,396	-0.17(-1.43%)
Sep 21, 2018	11.55	11.71	11.52	11.67	10,192,787	+0.13(+1.09%)
Sep 20, 2018	11.40	11.59	11.28	11.55	6,134,738	+0.18(+1.62%)
Sep 19, 2018	11.51	11.51	11.32	11.36	10,019,354	-0.13(-1.16%)
Sep 18, 2018	11.40	11.57	11.35	11.50	9,479,808	+0.09(+0.81%)
Sep 17, 2018	11.34	11.43	11.29	11.40	6,318,895	+0.08(+0.66%)
Sep 14, 2018	11.20	11.40	11.19	11.33	8,274,702	+0.08(+0.74%)
Sep 13, 2018	11.06	11.28	11.01	11.24	10,714,230	+0.18(+1.66%)
Sep 12, 2018	10.97	11.09	10.89	11.06	9,923,113	+0.13(+1.15%)
Sep 11, 2018	11.01	11.06	10.87	10.94	10,870,663	-0.12(-1.06%)
Sep 10, 2018	11.02	11.08	10.93	11.05	6,506,661	+0.09(+0.84%)
Sep 07, 2018	11.00	11.07	10.94	10.96	5,900,659	-0.14(-1.28%)
Sep 06, 2018	11.21	11.25	11.09	11.10	5,358,304	-0.11(-0.97%)
Sep 05, 2018	11.03	11.29	11.01	11.21	11,348,647	+0.22(+1.98%)
Sep 04, 2018	11.23	11.31	10.94	10.99	13,109,104	-0.26(-2.30%)
Aug 31, 2018		11.25	11.25	11.25	0	-0.37(-3.17%)
Aug 30, 2018	11.70	11.74	11.56	11.62	7,403,883	-0.09(-0.79%)
Aug 29, 2018	11.72	11.79	11.63	11.71	7,010,156	+0.08(+0.72%)
Aug 28, 2018	11.63	11.69	11.57	11.63	3,689,456	-0.04(-0.36%)
Aug 27, 2018	11.75	11.77	11.64	11.67	3,187,813	-0.04(-0.36%)
Aug 24, 2018	11.76	11.78	11.66	11.71	4,637,565	+0.00(+0.00%)
Aug 23, 2018	11.69	11.80	11.67	11.71	5,692,197	+0.02(+0.14%)
Aug 22, 2018	11.66	11.71	11.62	11.70	4,220,545	+0.02(+0.14%)
Aug 21, 2018	11.67	11.72	11.63	11.68	4,390,136	+0.01(+0.07%)
Aug 20, 2018	11.70	11.70	11.61	11.67	4,451,707	+0.02(+0.14%)
Aug 17, 2018	11.50	11.70	11.45	11.65	5,432,381	+0.06(+0.50%)
Aug 16, 2018	11.29	11.64	11.26	11.60	8,753,318	+0.32(+2.82%)
Aug 15, 2018	11.27	11.33	11.20	11.28	9,191,931	-0.01(-0.07%)
Aug 14, 2018	11.22	11.34	11.20	11.29	7,303,068	+0.10(+0.90%)
Aug 13, 2018	11.34	11.35	11.16	11.19	7,335,302	-0.15(-1.33%)
Aug 10, 2018	11.46	11.54	11.33	11.34	6,205,070	-0.15(-1.31%)
Aug 09, 2018	11.66	11.68	11.46	11.49	7,902,008	-0.18(-1.51%)
Aug 08, 2018	11.53	11.70	11.45	11.66	9,468,351	+0.27(+2.35%)
Aug 07, 2018	11.09	11.54	11.06	11.40	8,995,586	-0.16(-1.37%)
Aug 06, 2018	11.50	11.60	11.46	11.55	9,682,354	+0.11(+0.95%)
Aug 03, 2018	11.32	11.49	11.27	11.45	9,614,348	+0.12(+1.03%)
Aug 02, 2018	11.10	11.34	11.09	11.33	12,158,209	+0.18(+1.57%)
Aug 01, 2018	11.06	11.25	11.05	11.15	11,464,767	+0.09(+0.82%)
Jul 31, 2018	11.01	11.14	10.98	11.06	13,238,660	+0.05(+0.45%)
Jul 30, 2018	11.08	11.14	11.00	11.01	8,583,492	-0.06(-0.52%)
Jul 27, 2018	11.14	11.17	11.02	11.07	6,427,622	-0.02(-0.22%)
Jul 26, 2018		11.24	11.04	11.09	8,035,398	+0.00(+0.00%)
Jul 25, 2018	10.89	11.10	10.87	11.09	12,823,435	+0.24(+2.21%)
Jul 24, 2018	10.84	10.91	10.70	10.85	6,863,958	+0.03(+0.31%)
Jul 23, 2018	10.78	10.90	10.70	10.82	7,285,016	+0.03(+0.31%)
Jul 20, 2018	10.79	10.83	10.73	10.79	4,123,650	+0.00(+0.00%)
Jul 19, 2018	10.53	10.85	10.53	10.79	10,652,865	+0.25(+2.36%)
Jul 18, 2018	10.64	10.65	10.52	10.54	11,872,165	-0.10(-0.93%)
Jul 17, 2018	10.85	10.86	10.62	10.64	10,983,865	-0.23(-2.13%)
Jul 16, 2018	10.91	10.94	10.85	10.87	4,336,812	-0.04(-0.38%)
Jul 13, 2018	10.86	10.92	10.83	10.91	4,489,719	+0.07(+0.61%)
Jul 12, 2018	10.81	10.88	10.75	10.85	5,510,009	+0.06(+0.54%)
Jul 11, 2018				10.79	8,045,211	+0.16(+1.48%)
Jul 10, 2018	10.42	10.68	10.39	10.63	11,057,301	+0.17(+1.66%)
Jul 09, 2018	10.76	10.76	10.41	10.46	9,329,005	-0.31(-2.85%)
Jul 06, 2018	10.73	10.80	10.70	10.76	6,643,598	+0.02(+0.23%)
Jul 05, 2018	10.72	10.74	10.60	10.74	6,391,705	-0.03(-0.31%)
Jul 03, 2018		10.77	10.77	10.77	0	-0.11(-0.99%)
Jul 02, 2018	10.81	10.88	10.61	10.88	9,373,910	-0.22(-2.01%)
Jun 29, 2018	11.19	11.20	10.97	11.10	7,710,682	-0.08(-0.74%)
Jun 28, 2018	11.00	11.22	10.97	11.19	10,921,751	+0.22(+2.04%)
Jun 27, 2018	10.89	11.11	10.84	10.96	9,562,185	+0.02(+0.23%)
Jun 26, 2018	10.68	10.95	10.62	10.94	10,276,151	+0.28(+2.64%)
Jun 25, 2018	10.65	10.70	10.57	10.66	5,991,012	+0.01(+0.08%)
Jun 22, 2018	10.72	10.74	10.61	10.65	9,639,268	-0.02(-0.23%)
Jun 21, 2018	10.72	10.76	10.66	10.67	5,430,529	-0.03(-0.31%)
Jun 20, 2018	10.84	10.88	10.63	10.71	8,613,712	-0.12(-1.15%)
Jun 19, 2018	10.83	10.93	10.73	10.83	11,173,496	+0.01(+0.08%)
Jun 18, 2018	10.81	10.90	10.76	10.82	6,302,475	+0.00(+0.00%)
Jun 15, 2018		10.91	10.66	10.82	11,996,061	-0.09(-0.83%)
Jun 14, 2018	10.91	11.05	10.83	10.91	8,552,626	+0.04(+0.38%)
Jun 13, 2018	10.85	10.90	10.81	10.87	7,746,242	+0.07(+0.69%)
Jun 12, 2018	10.65	10.82	10.61	10.80	7,344,867	+0.17(+1.64%)
Jun 11, 2018	10.60	10.68	10.47	10.62	4,697,328	+0.05(+0.47%)
Jun 08, 2018	10.52	10.57	10.43	10.57	6,831,862	+0.04(+0.39%)
Jun 07, 2018	10.37	10.59	10.36	10.53	7,365,229	+0.17(+1.68%)
Jun 06, 2018			10.32	10.36	8,572,538	-0.35(-3.25%)
Jun 05, 2018	10.76	10.97	10.66	10.71	15,965,198	+0.00(+0.00%)
Jun 04, 2018	10.65	10.83	10.61	10.71	9,970,345	+0.12(+1.09%)
Jun 01, 2018	10.52	10.63	10.46	10.59	7,482,050	+0.03(+0.31%)
May 31, 2018	10.45	10.65	10.45	10.56	8,267,050	+0.07(+0.63%)
May 30, 2018	10.29	10.52	10.23	10.49	9,488,504	+0.22(+2.09%)
May 29, 2018	10.24	10.34	10.18	10.28	6,049,608	+0.00(+0.00%)
May 25, 2018		10.28	10.28	10.28	0	+0.02(+0.16%)
May 24, 2018	10.12	10.29	10.06	10.26	5,015,028	+0.17(+1.64%)
May 23, 2018	10.04	10.12	9.994	10.09	6,096,704	-0.01(-0.08%)
May 22, 2018	10.04	10.15	10.01	10.10	6,405,970	+0.12(+1.16%)
May 21, 2018	9.927	10.04	9.886	9.985	7,111,813	+0.11(+1.09%)
May 18, 2018	9.985	9.987	9.772	9.878	8,299,335	-0.10(-1.00%)
May 17, 2018	10.17	10.20	9.940	9.977	9,834,596	-0.19(-1.87%)
May 16, 2018	10.09	10.20	10.03	10.17	6,070,273	-0.02(-0.16%)
May 15, 2018	10.18	10.22	10.12	10.18	7,495,537	-0.04(-0.40%)
May 14, 2018	10.20	10.27	10.18	10.23	6,530,084	+0.05(+0.49%)
May 11, 2018	10.22	10.25	10.13	10.18	4,808,859	-0.02(-0.16%)
May 10, 2018	10.02	10.20	9.994	10.19	5,081,949	+0.20(+1.99%)
May 09, 2018	9.828	10.01	9.743	9.994	9,776,168	+0.28(+2.90%)
May 08, 2018	10.06	10.08	9.654	9.712	19,171,310	-0.53(-5.17%)
May 07, 2018	10.20	10.25	10.09	10.24	15,861,923	+0.03(+0.32%)
May 04, 2018	10.17	10.27	10.13	10.21	4,064,944	+0.02(+0.24%)
May 03, 2018	10.09	10.20	9.977	10.18	7,195,434	+0.09(+0.90%)
May 02, 2018	10.08	10.18	10.04	10.09	9,440,415	-0.02(-0.16%)
May 01, 2018	10.14	10.15	10.01	10.11	6,884,700	-0.02(-0.24%)
Apr 30, 2018	10.11	10.19	10.08	10.13	9,460,829	+0.05(+0.49%)
Apr 27, 2018	9.962	10.20	9.945	10.08	7,905,957	+0.11(+1.15%)
Apr 26, 2018	9.880	10.04	9.831	9.970	6,392,345	+0.11(+1.16%)
Apr 25, 2018	9.790	9.872	9.749	9.855	7,129,390	+0.02(+0.25%)
Apr 24, 2018	9.716	9.921	9.691	9.831	10,116,590	+0.11(+1.18%)
Apr 23, 2018	9.560	9.765	9.528	9.716	10,899,114	+0.20(+2.07%)
Apr 20, 2018	9.618	9.618	9.487	9.519	4,012,700	-0.11(-1.11%)
Apr 19, 2018	9.601	9.642	9.536	9.626	5,158,262	+0.00(+0.00%)
Apr 18, 2018	9.651	9.671	9.589	9.626	7,808,271	+0.01(+0.09%)
Apr 17, 2018	9.478	9.691	9.397	9.618	7,853,203	+0.14(+1.47%)
Apr 16, 2018	9.347	9.487	9.306	9.478	7,847,886	+0.19(+2.03%)
Apr 13, 2018	9.282	9.356	9.261	9.290	3,120,367	+0.04(+0.44%)
Apr 12, 2018	9.347	9.364	9.216	9.249	6,793,334	-0.11(-1.14%)
Apr 11, 2018	9.323	9.421	9.319	9.356	4,670,606	-0.01(-0.09%)
Apr 10, 2018	9.429	9.429	9.315	9.364	5,512,860	+0.03(+0.35%)
Apr 09, 2018	9.356	9.433	9.282	9.331	7,430,518	-0.02(-0.26%)
Apr 06, 2018	9.397	9.470	9.335	9.356	8,465,455	-0.07(-0.70%)
Apr 05, 2018	9.347	9.478	9.265	9.421	7,662,562	+0.09(+0.97%)
Apr 04, 2018	9.380	9.470	9.253	9.331	15,752,534	-0.09(-0.96%)
Apr 03, 2018	9.298	9.438	9.167	9.421	10,672,229	+0.11(+1.14%)
Apr 02, 2018	9.323	9.392	9.196	9.315	16,805,366	+0.00(+0.00%)
Mar 29, 2018		9.315	9.315	9.315	0	+0.11(+1.25%)
Mar 28, 2018	8.995	9.200	8.962	9.200	15,054,322	+0.23(+2.56%)
Mar 27, 2018	8.880	9.102	8.876	8.971	8,536,744	+0.09(+1.01%)
Mar 26, 2018	8.815	8.921	8.729	8.880	7,042,852	+0.10(+1.12%)
Mar 23, 2018	8.938	9.028	8.749	8.782	7,978,450	-0.08(-0.92%)
Mar 22, 2018	8.848	9.040	8.758	8.864	9,629,684	+0.02(+0.19%)
Mar 21, 2018	8.782	8.971	8.741	8.848	6,943,025	+0.07(+0.84%)
Mar 20, 2018	8.848	8.897	8.708	8.774	7,762,974	-0.05(-0.56%)
Mar 19, 2018	8.913	8.930	8.766	8.823	6,892,630	-0.06(-0.65%)
Mar 16, 2018	8.790	8.938	8.766	8.880	8,942,295	+0.12(+1.40%)
Mar 15, 2018	8.758	8.819	8.594	8.758	11,594,873	-0.01(-0.09%)
Mar 14, 2018	8.766	8.831	8.725	8.766	5,291,330	+0.02(+0.28%)
Mar 13, 2018	8.839	8.872	8.700	8.741	7,063,206	-0.06(-0.65%)
Mar 12, 2018	8.889	8.913	8.700	8.799	9,131,752	-0.09(-1.01%)
Mar 09, 2018	8.897	8.897	8.725	8.889	7,076,547	+0.01(+0.09%)
Mar 08, 2018	8.880	8.962	8.872	8.880	6,609,626	+0.03(+0.37%)
Mar 07, 2018			8.774	8.848	8,689,008	-0.11(-1.19%)
Mar 06, 2018	9.044	9.085	8.872	8.954	9,920,047	-0.04(-0.46%)
Mar 05, 2018	8.930	9.003	8.848	8.995	14,736,420	+0.10(+1.10%)
Mar 02, 2018	8.930	9.012	8.766	8.897	9,427,840	-0.08(-0.91%)
Mar 01, 2018	8.946	9.233	8.921	8.979	12,054,498	+0.07(+0.83%)
Feb 28, 2018	9.241	9.274	8.897	8.905	12,448,770	-0.29(-3.12%)
Feb 27, 2018	8.807	9.216	8.659	9.192	26,949,518	+0.63(+7.37%)
Feb 26, 2018	8.610	8.635	8.479	8.561	13,133,298	-0.03(-0.38%)
Feb 23, 2018	8.487	8.618	8.459	8.594	5,703,299	+0.16(+1.84%)
Feb 22, 2018		8.545		8.438	8,186,770	+0.06(+0.68%)
Feb 21, 2018	8.553	8.657	8.381	8.381	6,549,492	-0.14(-1.63%)
Feb 20, 2018	8.512	8.635	8.487	8.520	9,115,114	-0.04(-0.48%)
Feb 16, 2018		8.561	8.561	8.561	0	-0.06(-0.67%)
Feb 15, 2018	8.487	8.618	8.454	8.618	8,713,647	+0.20(+2.43%)
Feb 14, 2018	8.381	8.463	8.307	8.413	7,240,311	-0.04(-0.48%)
Feb 13, 2018	8.405	8.512	8.323	8.454	7,705,054	+0.04(+0.49%)
Feb 12, 2018	8.381	8.467	8.217	8.413	10,996,656	+0.06(+0.69%)
Feb 09, 2018	8.299	8.422	8.082	8.356	12,579,120	+0.11(+1.39%)
Feb 08, 2018	8.553	8.561	8.233	8.241	15,928,830	-0.34(-4.01%)
Feb 07, 2018	8.684	8.831	8.573	8.586	10,665,049	-0.08(-0.95%)
Feb 06, 2018	8.520	8.717	8.315	8.667	14,276,874	-0.07(-0.84%)
Feb 05, 2018	9.102	9.110	8.635	8.741	14,518,488	-0.37(-4.05%)
Feb 02, 2018	9.298	9.413	9.102	9.110	12,353,117	-0.32(-3.39%)