AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.35	10.54	10.35	10.45	8,349,952	+0.07(+0.63%)
May 30, 2018	10.19	10.42	10.12	10.39	9,583,654	+0.21(+2.10%)
May 29, 2018	10.14	10.24	10.08	10.17	6,110,273	+0.00(+0.00%)
May 25, 2018		10.17	10.17	10.17	0	+0.02(+0.16%)
May 24, 2018	10.02	10.19	9.960	10.16	5,065,318	+0.16(+1.64%)
May 23, 2018	9.944	10.02	9.894	9.993	6,157,841	-0.01(-0.08%)
May 22, 2018	9.935	10.05	9.915	10.00	6,470,209	+0.11(+1.16%)
May 21, 2018	9.829	9.944	9.788	9.886	7,183,129	+0.11(+1.09%)
May 18, 2018	9.886	9.888	9.675	9.780	8,382,560	-0.10(-1.00%)
May 17, 2018	10.07	10.10	9.841	9.878	9,933,217	-0.19(-1.87%)
May 16, 2018	9.993	10.10	9.927	10.07	6,131,145	-0.02(-0.16%)
May 15, 2018	10.08	10.12	10.02	10.08	7,570,702	-0.04(-0.40%)
May 14, 2018	10.10	10.17	10.07	10.12	6,595,567	+0.05(+0.49%)
May 11, 2018	10.12	10.15	10.03	10.07	4,857,082	-0.02(-0.16%)
May 10, 2018	9.919	10.10	9.895	10.09	5,132,911	+0.20(+1.99%)
May 09, 2018	9.730	9.911	9.646	9.894	9,874,202	+0.28(+2.90%)
May 08, 2018	9.960	9.976	9.558	9.616	19,363,558	-0.52(-5.17%)
May 07, 2018	10.10	10.15	9.993	10.14	16,020,986	+0.03(+0.32%)
May 04, 2018	10.07	10.16	10.03	10.11	4,105,707	+0.02(+0.24%)
May 03, 2018	9.993	10.10	9.878	10.08	7,267,589	+0.09(+0.90%)
May 02, 2018	9.976	10.08	9.944	9.993	9,535,083	-0.02(-0.16%)
May 01, 2018	10.04	10.05	9.915	10.01	6,953,740	-0.02(-0.25%)
Apr 30, 2018	10.01	10.09	9.976	10.03	9,555,702	+0.05(+0.49%)
Apr 27, 2018	9.863	10.10	9.847	9.985	7,985,241	+0.11(+1.15%)
Apr 26, 2018	9.782	9.936	9.733	9.871	6,456,450	+0.11(+1.16%)
Apr 25, 2018	9.693	9.774	9.652	9.757	7,200,886	+0.02(+0.25%)
Apr 24, 2018	9.620	9.822	9.595	9.733	10,218,042	+0.11(+1.18%)
Apr 23, 2018	9.465	9.668	9.433	9.620	11,008,414	+0.19(+2.07%)
Apr 20, 2018	9.522	9.522	9.392	9.425	4,052,941	-0.11(-1.11%)
Apr 19, 2018	9.506	9.547	9.441	9.530	5,209,990	+0.00(+0.00%)
Apr 18, 2018	9.555	9.575	9.494	9.530	7,886,574	+0.01(+0.09%)
Apr 17, 2018	9.384	9.595	9.303	9.522	7,931,957	+0.14(+1.47%)
Apr 16, 2018	9.255	9.392	9.214	9.384	7,926,587	+0.19(+2.03%)
Apr 13, 2018	9.190	9.263	9.169	9.198	3,151,659	+0.04(+0.44%)
Apr 12, 2018	9.255	9.271	9.125	9.157	6,861,460	-0.11(-1.14%)
Apr 11, 2018	9.230	9.328	9.226	9.263	4,717,444	-0.01(-0.09%)
Apr 10, 2018	9.336	9.336	9.222	9.271	5,568,144	+0.03(+0.35%)
Apr 09, 2018	9.263	9.340	9.190	9.238	7,505,033	-0.02(-0.26%)
Apr 06, 2018	9.303	9.376	9.242	9.263	8,550,349	-0.06(-0.70%)
Apr 05, 2018	9.255	9.384	9.174	9.328	7,739,404	+0.09(+0.97%)
Apr 04, 2018	9.287	9.376	9.161	9.238	15,910,505	-0.09(-0.96%)
Apr 03, 2018	9.206	9.344	9.076	9.328	10,779,253	+0.11(+1.14%)
Apr 02, 2018	9.230	9.299	9.105	9.222	16,973,896	+0.00(+0.00%)
Mar 29, 2018		9.222	9.222	9.222	0	+0.11(+1.25%)
Mar 28, 2018	8.906	9.109	8.873	9.109	15,205,291	+0.23(+2.56%)
Mar 27, 2018	8.792	9.011	8.788	8.882	8,622,353	+0.09(+1.01%)
Mar 26, 2018	8.727	8.833	8.642	8.792	7,113,479	+0.10(+1.12%)
Mar 23, 2018	8.849	8.938	8.662	8.695	8,058,460	-0.08(-0.92%)
Mar 22, 2018	8.760	8.950	8.671	8.776	9,726,253	+0.02(+0.19%)
Mar 21, 2018	8.695	8.882	8.654	8.760	7,012,651	+0.07(+0.84%)
Mar 20, 2018	8.760	8.809	8.622	8.687	7,840,824	-0.05(-0.56%)
Mar 19, 2018	8.825	8.841	8.679	8.736	6,961,751	-0.06(-0.65%)
Mar 16, 2018	8.703	8.849	8.679	8.792	9,031,970	+0.12(+1.40%)
Mar 15, 2018	8.671	8.731	8.508	8.671	11,711,149	-0.01(-0.09%)
Mar 14, 2018	8.679	8.744	8.638	8.679	5,344,392	+0.02(+0.28%)
Mar 13, 2018	8.752	8.784	8.614	8.654	7,134,038	-0.06(-0.65%)
Mar 12, 2018	8.800	8.825	8.614	8.711	9,223,327	-0.09(-1.01%)
Mar 09, 2018	8.809	8.809	8.638	8.800	7,147,512	+0.01(+0.09%)
Mar 08, 2018	8.792	8.873	8.784	8.792	6,675,910	+0.03(+0.37%)
Mar 07, 2018			8.687	8.760	8,776,144	-0.11(-1.19%)
Mar 06, 2018	8.954	8.995	8.784	8.865	10,019,528	-0.04(-0.46%)
Mar 05, 2018	8.841	8.914	8.760	8.906	14,884,201	+0.10(+1.10%)
Mar 02, 2018	8.841	8.922	8.679	8.809	9,522,385	-0.08(-0.91%)
Mar 01, 2018	8.857	9.141	8.833	8.890	12,175,384	+0.07(+0.83%)
Feb 28, 2018	9.149	9.182	8.809	8.817	12,573,609	-0.28(-3.12%)
Feb 27, 2018	8.719	9.125	8.573	9.101	27,219,776	+0.62(+7.37%)
Feb 26, 2018	8.525	8.549	8.395	8.476	13,265,002	-0.03(-0.38%)
Feb 23, 2018	8.403	8.533	8.375	8.508	5,760,494	+0.15(+1.84%)
Feb 22, 2018		8.460		8.354	8,268,869	+0.06(+0.68%)
Feb 21, 2018	8.468	8.571	8.298	8.298	6,615,172	-0.14(-1.63%)
Feb 20, 2018	8.427	8.549	8.403	8.435	9,206,523	-0.04(-0.48%)
Feb 16, 2018		8.476	8.476	8.476	0	-0.06(-0.67%)
Feb 15, 2018	8.403	8.533	8.371	8.533	8,801,030	+0.20(+2.43%)
Feb 14, 2018	8.298	8.379	8.225	8.330	7,312,919	-0.04(-0.48%)
Feb 13, 2018	8.322	8.427	8.241	8.371	7,782,322	+0.04(+0.49%)
Feb 12, 2018	8.298	8.383	8.135	8.330	11,106,933	+0.06(+0.69%)
Feb 09, 2018	8.216	8.338	8.001	8.273	12,705,267	+0.11(+1.39%)
Feb 08, 2018	8.468	8.476	8.152	8.160	16,088,569	-0.34(-4.01%)
Feb 07, 2018	8.598	8.744	8.488	8.500	10,772,001	-0.08(-0.95%)
Feb 06, 2018	8.435	8.630	8.233	8.581	14,420,046	-0.07(-0.84%)
Feb 05, 2018	9.011	9.019	8.549	8.654	14,664,084	-0.37(-4.05%)
Feb 02, 2018	9.206	9.319	9.011	9.019	12,476,997	-0.32(-3.39%)
Feb 01, 2018	9.401	9.465	9.295	9.336	8,360,329	-0.04(-0.43%)
Jan 31, 2018	9.368	9.437	9.336	9.376	30,217,330	+0.06(+0.70%)
Jan 30, 2018	9.448	9.504	9.279	9.311	15,695,242	-0.16(-1.69%)
Jan 29, 2018	9.368	9.560	9.307	9.472	16,068,819	+0.07(+0.77%)
Jan 26, 2018	9.263	9.416	9.215	9.400	11,372,794	+0.18(+2.00%)
Jan 25, 2018	8.942	9.223	8.934	9.215	14,586,340	+0.26(+2.96%)
Jan 24, 2018	9.135	9.151	8.870	8.950	17,833,154	-0.21(-2.28%)
Jan 23, 2018	9.063	9.279	9.047	9.159	13,531,726	+0.03(+0.35%)
Jan 22, 2018	9.464	9.472	9.047	9.127	22,107,122	-0.30(-3.15%)
Jan 19, 2018	9.295	9.424	9.215	9.424	18,740,748	+0.18(+1.91%)
Jan 18, 2018	9.472	9.584	9.111	9.247	37,616,932	+0.65(+7.56%)
Jan 17, 2018	8.638	8.702	8.582	8.598	8,875,447	+0.03(+0.37%)
Jan 16, 2018	8.902	8.918	8.557	8.566	15,469,277	-0.29(-3.26%)
Jan 12, 2018		8.854	8.854	8.854	0	+0.06(+0.73%)
Jan 11, 2018	8.638	8.810	8.622	8.790	10,277,540	+0.14(+1.67%)
Jan 10, 2018	8.606	8.662	8.533	8.646	6,267,026	+0.02(+0.19%)
Jan 09, 2018	8.686	8.750	8.622	8.630	11,610,346	-0.09(-1.01%)
Jan 08, 2018	8.742	8.766	8.682	8.718	8,340,344	+0.00(+0.00%)
Jan 05, 2018	8.710	8.758	8.646	8.718	6,718,359	+0.03(+0.37%)
Jan 04, 2018	8.694	8.798	8.686	8.686	6,421,325	-0.03(-0.37%)
Jan 03, 2018	8.702	8.798	8.654	8.718	7,707,128	-0.01(-0.09%)
Jan 02, 2018	8.718	8.758	8.646	8.726	5,691,433	+0.04(+0.46%)
Dec 29, 2017		8.686	8.686	8.686	0	+0.06(+0.65%)
Dec 28, 2017	8.590	8.638	8.509	8.630	4,196,644	+0.07(+0.84%)
Dec 27, 2017	8.566	8.614	8.505	8.557	3,747,079	+0.02(+0.28%)
Dec 26, 2017	8.622	8.694	8.517	8.533	3,995,034	-0.06(-0.65%)
Dec 22, 2017	8.509	8.606	8.485	8.590	4,520,344	+0.07(+0.85%)
Dec 21, 2017	8.493	8.566	8.389	8.517	7,569,512	+0.03(+0.38%)
Dec 20, 2017	8.541	8.553	8.365	8.485	9,940,255	-0.06(-0.66%)
Dec 19, 2017	8.774	8.806	8.517	8.541	14,620,671	-0.24(-2.74%)
Dec 18, 2017	8.646	8.818	8.606	8.782	13,875,554	+0.12(+1.39%)
Dec 15, 2017	8.566	8.838	8.566	8.662	28,549,394	+0.14(+1.60%)
Dec 14, 2017	8.501	8.658	8.421	8.525	6,967,308	-0.02(-0.19%)
Dec 13, 2017	8.630	8.638	8.453	8.541	7,226,420	-0.06(-0.65%)
Dec 12, 2017	8.598	8.734	8.590	8.598	5,438,181	-0.11(-1.29%)
Dec 11, 2017	8.630	8.782	8.614	8.710	6,575,392	+0.08(+0.93%)
Dec 08, 2017	8.598	8.654	8.557	8.630	5,418,136	+0.05(+0.56%)
Dec 07, 2017	8.598	8.614	8.493	8.582	7,659,256	-0.10(-1.20%)
Dec 06, 2017	8.662	8.774	8.606	8.686	10,062,436	+0.09(+1.03%)
Dec 05, 2017	8.662	8.670	8.566	8.598	6,123,108	-0.04(-0.46%)
Dec 04, 2017	8.574	8.574	8.533	8.638	6,303,061	+0.08(+0.94%)
Dec 01, 2017	8.517	8.566	8.477	8.557	7,245,540	+0.07(+0.85%)
Nov 30, 2017	8.509	8.566	8.421	8.485	6,551,724	-0.02(-0.28%)
Nov 29, 2017	8.461	8.541	8.429	8.509	8,662,560	+0.03(+0.38%)
Nov 28, 2017	8.614	8.654	8.469	8.477	7,697,047	-0.14(-1.58%)
Nov 27, 2017	8.614	8.630	8.509	8.614	7,393,094	+0.04(+0.47%)
Nov 24, 2017	8.606	8.642	8.566	8.574	1,512,668	+0.01(+0.09%)
Nov 22, 2017	8.493	8.590	8.485	8.566	3,828,173	+0.04(+0.47%)
Nov 21, 2017	8.541	8.566	8.485	8.525	4,664,621	+0.02(+0.28%)
Nov 20, 2017	8.517	8.566	8.429	8.501	6,767,044	-0.01(-0.09%)
Nov 17, 2017	8.638	8.654	8.501	8.509	9,444,937	-0.13(-1.49%)
Nov 16, 2017	8.750	8.754	8.606	8.638	7,370,702	-0.08(-0.92%)
Nov 15, 2017	8.670	8.742	8.646	8.718	8,482,405	+0.02(+0.28%)
Nov 14, 2017	8.694	8.798	8.614	8.694	12,388,297	+0.02(+0.18%)
Nov 13, 2017	8.549	8.694	8.373	8.678	10,614,202	+0.47(+5.77%)
Nov 10, 2017	8.221	8.253	8.020	8.205	33,029,934	-0.06(-0.68%)
Nov 09, 2017	8.373	8.437	8.245	8.261	7,885,682	-0.17(-2.00%)
Nov 08, 2017	8.421	8.461	8.357	8.429	5,856,024	+0.00(+0.00%)
Nov 07, 2017	8.301	8.461	8.269	8.429	8,538,767	+0.13(+1.55%)
Nov 06, 2017	8.413	8.453	8.293	8.301	6,557,949	-0.11(-1.33%)
Nov 03, 2017	8.598	8.638	8.397	8.413	7,513,182	-0.24(-2.78%)
Nov 02, 2017	8.517	8.758	8.389	8.654	8,282,631	+0.18(+2.08%)
Nov 01, 2017	8.493	8.549	8.461	8.477	8,786,537	-0.05(-0.56%)
Oct 31, 2017	8.517	8.614	8.409	8.525	9,046,399	+0.01(+0.09%)
Oct 30, 2017	8.557	8.573	8.430	8.517	6,414,711	-0.03(-0.37%)
Oct 27, 2017	8.581	8.597	8.502	8.549	6,192,192	-0.06(-0.74%)
Oct 26, 2017	8.700	8.747	8.525	8.613	5,876,198	-0.03(-0.37%)
Oct 25, 2017	8.700	8.724	8.478	8.644	9,406,152	-0.07(-0.82%)
Oct 24, 2017	8.843	8.858	8.684	8.716	4,775,823	-0.11(-1.26%)
Oct 23, 2017	8.827	8.850	8.763	8.827	5,220,087	+0.00(+0.00%)
Oct 20, 2017	8.961	8.969	8.787	8.827	4,782,312	-0.13(-1.42%)
Oct 19, 2017	8.827	8.954	8.779	8.954	3,779,487	+0.13(+1.44%)
Oct 18, 2017	8.843	8.882	8.811	8.827	3,976,514	-0.05(-0.54%)
Oct 17, 2017	8.914	8.922	8.866	8.874	4,569,253	-0.06(-0.71%)
Oct 16, 2017	8.906	8.950	8.874	8.938	3,229,233	+0.02(+0.18%)
Oct 13, 2017	8.938	8.993	8.906	8.922	2,570,038	+0.02(+0.27%)
Oct 12, 2017	8.898	8.930	8.843	8.898	3,572,429	-0.04(-0.44%)
Oct 11, 2017	8.882	8.969	8.882	8.938	3,883,037	+0.02(+0.18%)
Oct 10, 2017	8.898	8.954	8.866	8.922	4,622,852	+0.04(+0.45%)
Oct 09, 2017	8.890	8.954	8.866	8.882	3,658,463	+0.01(+0.09%)
Oct 06, 2017	8.914	8.935	8.843	8.874	3,585,983	-0.08(-0.89%)
Oct 05, 2017	8.961	8.973	8.890	8.954	3,589,053	+0.01(+0.09%)
Oct 04, 2017	8.858	8.954	8.843	8.946	3,165,806	+0.07(+0.80%)
Oct 03, 2017	8.803	8.898	8.739	8.874	4,753,849	+0.08(+0.90%)
Oct 02, 2017	8.771	8.874	8.771	8.795	3,962,567	+0.06(+0.64%)
Sep 29, 2017	8.787	8.819	8.732	8.739	6,408,291	-0.05(-0.54%)
Sep 28, 2017	8.795	8.819	8.724	8.787	5,608,071	-0.04(-0.45%)
Sep 27, 2017	8.795	8.858	8.771	8.827	5,913,949	-0.02(-0.27%)
Sep 26, 2017	8.858	8.946	8.811	8.850	7,168,499	-0.04(-0.45%)
Sep 25, 2017	8.827	8.898	8.803	8.890	4,935,535	+0.08(+0.90%)
Sep 22, 2017	8.866	8.890	8.787	8.811	3,221,529	-0.02(-0.18%)
Sep 21, 2017	8.946	8.989	8.827	8.827	4,110,676	-0.12(-1.33%)
Sep 20, 2017	9.033	9.080	8.930	8.946	6,785,933	-0.04(-0.44%)
Sep 19, 2017	8.946	9.025	8.938	8.985	4,972,201	+0.05(+0.53%)
Sep 18, 2017	9.009	9.033	8.894	8.938	4,439,778	-0.06(-0.70%)
Sep 15, 2017	8.914	9.001	8.835	9.001	10,360,458	+0.07(+0.80%)
Sep 14, 2017	8.882	8.958	8.835	8.930	4,635,538	+0.02(+0.27%)
Sep 13, 2017	8.882	8.993	8.831	8.906	5,351,005	-0.01(-0.09%)
Sep 12, 2017	9.025	9.073	8.890	8.914	4,284,023	-0.12(-1.32%)
Sep 11, 2017	8.906	9.065	8.898	9.033	8,158,692	+0.14(+1.61%)
Sep 08, 2017	8.850	8.914	8.819	8.890	4,467,268	+0.05(+0.54%)
Sep 07, 2017	8.827	8.858	8.771	8.843	3,672,181	+0.03(+0.36%)
Sep 06, 2017	8.850	8.850	8.739	8.811	5,340,402	+0.02(+0.18%)
Sep 05, 2017	8.858	8.858	8.779	8.795	3,733,487	-0.02(-0.27%)
Sep 01, 2017	8.787	8.862	8.779	8.819	3,039,673	+0.06(+0.72%)
Aug 31, 2017	8.779	8.835	8.747	8.755	4,934,092	-0.02(-0.18%)
Aug 30, 2017	8.843	8.882	8.747	8.771	5,539,720	-0.09(-0.98%)
Aug 29, 2017	8.874	8.938	8.843	8.858	4,570,201	-0.02(-0.18%)
Aug 28, 2017	9.096	9.112	8.827	8.874	6,183,281	-0.19(-2.10%)
Aug 25, 2017	9.057	9.136	9.017	9.065	3,231,775	+0.02(+0.26%)
Aug 24, 2017	9.009	9.065	8.977	9.041	6,221,011	+0.04(+0.44%)
Aug 23, 2017	8.993	9.041	8.922	9.001	3,674,925	+0.00(+0.00%)
Aug 22, 2017	8.906	9.025	8.866	9.001	5,351,301	+0.10(+1.07%)
Aug 21, 2017	8.803	8.914	8.791	8.906	4,773,329	+0.13(+1.45%)
Aug 18, 2017	8.739	8.819	8.712	8.779	5,607,104	+0.05(+0.54%)
Aug 17, 2017	8.835	8.902	8.724	8.732	4,806,804	-0.13(-1.52%)
Aug 16, 2017	8.827	8.874	8.803	8.866	3,919,692	+0.06(+0.72%)
Aug 15, 2017	8.763	8.811	8.676	8.803	5,706,856	-0.01(-0.09%)
Aug 14, 2017	8.819	8.843	8.720	8.811	6,128,348	+0.01(+0.09%)
Aug 11, 2017	8.993	8.993	8.724	8.803	6,052,536	-0.22(-2.46%)
Aug 10, 2017	8.922	9.116	8.866	9.025	11,304,967	+0.10(+1.16%)
Aug 09, 2017	9.080	9.080	8.819	8.922	8,899,558	-0.10(-1.14%)
Aug 08, 2017	8.732	9.247	8.803	9.025	14,055,014	+0.22(+2.52%)
Aug 07, 2017	8.787	8.946	8.779	8.803	7,643,726	+0.02(+0.18%)
Aug 04, 2017	8.787	8.850	8.692	8.787	4,554,792	-0.03(-0.36%)
Aug 03, 2017	8.835	8.914	8.771	8.819	9,266,966	+0.06(+0.63%)
Aug 02, 2017	8.843	8.850	8.660	8.763	8,219,153	-0.12(-1.34%)
Aug 01, 2017	8.771	8.906	8.724	8.882	7,928,483	+0.11(+1.27%)
Jul 31, 2017	8.630	8.834	8.622	8.771	22,178,224	+0.16(+1.82%)
Jul 28, 2017	8.701	8.716	8.599	8.614	6,158,515	-0.09(-1.08%)
Jul 27, 2017	8.755	8.818	8.646	8.708	7,644,319	-0.05(-0.54%)
Jul 26, 2017	8.818	8.818	8.661	8.755	6,801,726	-0.06(-0.71%)
Jul 25, 2017	8.905	8.905	8.803	8.818	5,895,208	-0.06(-0.71%)
Jul 24, 2017	8.959	8.983	8.874	8.881	3,705,132	-0.08(-0.88%)
Jul 21, 2017	8.928	8.975	8.889	8.959	4,075,431	+0.04(+0.44%)
Jul 20, 2017	8.905	8.964	8.834	8.920	3,558,092	+0.04(+0.44%)
Jul 19, 2017	8.850	8.893	8.795	8.881	4,844,168	+0.06(+0.71%)
Jul 18, 2017	8.724	8.865	8.701	8.818	5,901,288	+0.09(+1.08%)
Jul 17, 2017	8.669	8.728	8.606	8.724	4,280,746	+0.07(+0.82%)
Jul 14, 2017	8.716	8.740	8.634	8.653	5,408,012	+0.01(+0.09%)
Jul 13, 2017	8.724	8.810	8.630	8.646	6,507,529	-0.06(-0.72%)
Jul 12, 2017	8.701	8.803	8.622	8.708	7,669,112	+0.13(+1.56%)
Jul 11, 2017	8.591	8.618	8.528	8.575	6,148,820	-0.01(-0.09%)
Jul 10, 2017	8.512	8.614	8.473	8.583	8,068,687	+0.14(+1.67%)
Jul 07, 2017	8.387	8.450	8.336	8.442	7,055,181	+0.06(+0.75%)
Jul 06, 2017	8.481	8.493	8.316	8.379	7,257,528	-0.15(-1.75%)
Jul 05, 2017	8.630	8.701	8.512	8.528	6,817,791	-0.11(-1.27%)
Jul 03, 2017	8.748	8.779	8.599	8.638	3,511,511	-0.08(-0.90%)
Jun 30, 2017	8.771	8.824	8.716	8.716	5,384,611	-0.04(-0.45%)
Jun 29, 2017	8.826	8.873	8.716	8.755	7,532,193	-0.13(-1.50%)
Jun 28, 2017	9.054	9.101	8.842	8.889	8,320,402	-0.13(-1.48%)
Jun 27, 2017	9.140	9.195	9.022	9.022	5,970,699	-0.14(-1.54%)
Jun 26, 2017	9.124	9.289	9.124	9.163	6,614,610	+0.09(+1.04%)
Jun 23, 2017	9.101	9.179	9.018	9.069	8,745,596	-0.01(-0.09%)
Jun 22, 2017	9.140	9.179	9.010	9.077	6,065,438	-0.08(-0.86%)
Jun 21, 2017	9.360	9.367	9.132	9.156	3,404,936	-0.18(-1.93%)
Jun 20, 2017	9.328	9.344	9.242	9.336	2,937,968	-0.01(-0.08%)
Jun 19, 2017	9.360	9.391	9.301	9.344	3,389,227	-0.01(-0.08%)
Jun 16, 2017	9.367	9.399	9.305	9.352	9,185,504	+0.00(+0.00%)
Jun 15, 2017	9.273	9.450	9.227	9.352	6,835,444	+0.01(+0.08%)
Jun 14, 2017	9.391	9.454	9.316	9.344	5,527,789	-0.02(-0.17%)
Jun 13, 2017	9.187	9.383	9.156	9.360	5,994,411	+0.14(+1.53%)
Jun 12, 2017	9.203	9.281	9.140	9.218	5,739,067	+0.02(+0.26%)
Jun 09, 2017	9.046	9.195	9.046	9.195	3,406,359	+0.13(+1.38%)
Jun 08, 2017		9.101	8.967	9.069	5,039,850	-0.01(-0.09%)
Jun 07, 2017	9.352	9.352	9.061	9.077	7,036,890	-0.27(-2.85%)
Jun 06, 2017	9.258	9.411	9.140	9.344	10,050,238	+0.16(+1.71%)
Jun 05, 2017	9.312	9.367	9.187	9.187	5,003,451	-0.16(-1.68%)
Jun 02, 2017	9.407	9.414	9.273	9.344	6,451,641	-0.03(-0.33%)