AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	9.923	9.996	9.854	9.877	7,625,599	-0.04(-0.39%)
Sep 29, 2016	10.10	10.10	9.838	9.915	7,912,169	-0.19(-1.90%)
Sep 28, 2016	10.09	10.12	9.961	10.11	7,444,718	+0.05(+0.54%)
Sep 27, 2016	10.07	10.10	9.892	10.05	5,194,709	-0.03(-0.30%)
Sep 26, 2016	10.17	10.20	10.07	10.08	3,429,648	-0.11(-1.06%)
Sep 23, 2016	10.09	10.24	10.07	10.19	5,146,608	+0.05(+0.53%)
Sep 22, 2016	10.12	10.16	9.992	10.14	4,409,037	+0.07(+0.69%)
Sep 21, 2016	9.846	10.08	9.819	10.07	6,636,397	+0.25(+2.50%)
Sep 20, 2016	9.792	9.869	9.739	9.823	5,429,545	+0.06(+0.63%)
Sep 19, 2016	9.677	9.785	9.623	9.762	4,437,445	+0.12(+1.28%)
Sep 16, 2016	9.592	9.662	9.493	9.639	7,330,821	-0.01(-0.08%)
Sep 15, 2016	9.431	9.700	9.393	9.646	7,209,879	+0.18(+1.87%)
Sep 14, 2016	9.546	9.666	9.423	9.470	6,903,365	-0.05(-0.57%)
Sep 13, 2016	9.600	9.639	9.454	9.523	7,660,725	-0.15(-1.59%)
Sep 12, 2016	9.439	9.723	9.408	9.677	7,860,049	+0.20(+2.11%)
Sep 09, 2016	9.831	9.854	9.470	9.477	6,478,771	-0.48(-4.79%)
Sep 08, 2016	9.992	10.02	9.896	9.954	8,157,297	-0.06(-0.61%)
Sep 07, 2016	9.877	10.05	9.838	10.02	10,534,536	+0.15(+1.48%)
Sep 06, 2016	9.454	9.877	9.416	9.869	9,589,137	+0.47(+4.99%)
Sep 02, 2016	9.254	9.400	9.400	9.400	4,604,301	+0.17(+1.83%)
Sep 01, 2016	9.254	9.293	9.104	9.231	7,286,126	-0.05(-0.50%)
Aug 31, 2016	9.224	9.285	9.162	9.277	8,610,814	+0.04(+0.42%)
Aug 30, 2016	9.339	9.358	9.212	9.239	4,222,648	-0.10(-1.07%)
Aug 29, 2016	9.277	9.396	9.239	9.339	3,709,666	+0.10(+1.08%)
Aug 26, 2016	9.347	9.462	9.193	9.239	6,715,113	-0.07(-0.74%)
Aug 25, 2016	9.293	9.347	9.239	9.308	3,424,106	+0.02(+0.25%)
Aug 24, 2016	9.354	9.362	9.254	9.285	3,642,310	-0.08(-0.82%)
Aug 23, 2016	9.493	9.531	9.354	9.362	6,158,116	-0.08(-0.90%)
Aug 22, 2016	9.393	9.470	9.347	9.446	3,579,165	+0.05(+0.57%)
Aug 19, 2016	9.531	9.539	9.347	9.393	5,354,471	-0.22(-2.24%)
Aug 18, 2016	9.431	9.608	9.408	9.608	6,785,482	+0.17(+1.79%)
Aug 17, 2016	9.224	9.462	9.139	9.439	8,775,538	+0.22(+2.33%)
Aug 16, 2016	9.224	9.285	9.185	9.224	7,721,546	-0.07(-0.74%)
Aug 15, 2016	9.408	9.470	9.293	9.293	3,918,303	-0.10(-1.06%)
Aug 12, 2016	9.408	9.508	9.377	9.393	4,490,999	-0.02(-0.16%)
Aug 11, 2016	9.370	9.408	9.308	9.408	4,350,234	+0.05(+0.49%)
Aug 10, 2016	9.262	9.370	9.262	9.362	4,211,726	+0.08(+0.91%)
Aug 09, 2016	9.362	9.416	9.247	9.277	4,951,705	-0.08(-0.90%)
Aug 08, 2016	9.439	9.470	9.331	9.362	4,186,914	-0.04(-0.41%)
Aug 05, 2016	9.562	9.562	9.300	9.400	8,746,476	-0.14(-1.45%)
Aug 04, 2016	9.516	9.562	9.385	9.539	5,010,053	+0.01(+0.08%)
Aug 03, 2016	9.385	9.677	9.331	9.531	5,793,030	+0.17(+1.81%)
Aug 02, 2016	9.331	9.400	9.277	9.362	5,679,434	+0.01(+0.08%)
Aug 01, 2016	9.477	9.508	9.323	9.354	6,279,385	-0.14(-1.46%)
Jul 29, 2016	9.393	9.531	9.323	9.493	7,313,516	+0.08(+0.82%)
Jul 28, 2016	9.408	9.454	9.300	9.416	2,919,458	-0.01(-0.08%)
Jul 27, 2016	9.614	9.637	9.340	9.423	5,522,445	-0.18(-1.90%)
Jul 26, 2016	9.644	9.660	9.549	9.606	4,636,926	-0.05(-0.47%)
Jul 25, 2016	9.629	9.690	9.602	9.652	4,186,288	+0.02(+0.16%)
Jul 22, 2016	9.583	9.660	9.538	9.637	3,594,612	+0.05(+0.48%)
Jul 21, 2016	9.561	9.606	9.500	9.591	4,677,756	+0.02(+0.24%)
Jul 20, 2016	9.522	9.583	9.439	9.568	3,988,611	+0.04(+0.40%)
Jul 19, 2016	9.522	9.538	9.408	9.530	4,388,856	-0.05(-0.48%)
Jul 18, 2016	9.621	9.621	9.530	9.576	2,984,666	-0.05(-0.47%)
Jul 15, 2016	9.561	9.656	9.538	9.621	4,922,057	+0.08(+0.88%)
Jul 14, 2016	9.629	9.660	9.477	9.538	3,921,605	-0.08(-0.87%)
Jul 13, 2016	9.576	9.629	9.446	9.621	6,624,484	+0.11(+1.20%)
Jul 12, 2016	9.576	9.659	9.500	9.507	4,458,926	-0.05(-0.56%)
Jul 11, 2016	9.385	9.568	9.324	9.561	4,999,004	+0.18(+1.87%)
Jul 08, 2016	9.256	9.385	9.218	9.385	5,490,259	+0.17(+1.82%)
Jul 07, 2016	9.302	9.340	9.142	9.218	6,366,053	-0.10(-1.06%)
Jul 06, 2016	9.241	9.332	9.164	9.317	6,249,193	+0.02(+0.25%)
Jul 05, 2016	9.332	9.362	9.180	9.294	7,146,775	-0.10(-1.05%)
Jul 01, 2016	9.507	9.393	9.393	9.393	5,672,002	-0.11(-1.20%)
Jun 30, 2016	9.202	9.507	9.142	9.507	13,600,757	+0.34(+3.74%)
Jun 29, 2016	9.065	9.210	9.027	9.164	8,856,947	+0.18(+2.04%)
Jun 28, 2016	8.753	8.985	8.624	8.982	10,586,188	+0.29(+3.33%)
Jun 27, 2016	8.936	8.943	8.601	8.692	13,823,246	-0.37(-4.04%)
Jun 24, 2016	9.027	9.142	8.860	9.058	11,741,053	-0.16(-1.74%)
Jun 23, 2016	9.195	9.248	9.149	9.218	5,152,186	+0.08(+0.92%)
Jun 22, 2016	9.164	9.187	9.092	9.134	6,833,645	-0.02(-0.17%)
Jun 21, 2016	9.043	9.202	8.978	9.149	8,163,442	+0.12(+1.35%)
Jun 20, 2016	8.921	9.073	8.898	9.027	9,991,341	+0.18(+2.07%)
Jun 17, 2016	8.601	8.852	8.585	8.844	10,463,669	+0.27(+3.11%)
Jun 16, 2016	8.380	8.585	8.311	8.578	5,978,044	+0.15(+1.81%)
Jun 15, 2016	8.471	8.540	8.395	8.425	5,819,357	-0.05(-0.54%)
Jun 14, 2016	8.486	8.505	8.387	8.471	5,177,593	-0.04(-0.45%)
Jun 13, 2016	8.509	8.555	8.471	8.509	5,018,563	-0.02(-0.27%)
Jun 10, 2016	8.616	8.677	8.502	8.532	5,959,842	-0.18(-2.10%)
Jun 09, 2016	8.662	8.730	8.547	8.715	4,350,188	+0.01(+0.09%)
Jun 08, 2016	8.799	8.799	8.669	8.707	6,105,783	-0.06(-0.70%)
Jun 07, 2016	8.677	8.795	8.654	8.768	5,524,691	+0.09(+1.05%)
Jun 06, 2016	8.563	8.715	8.547	8.677	4,837,613	+0.13(+1.52%)
Jun 03, 2016	8.326	8.608	8.277	8.547	9,356,536	+0.29(+3.51%)
Jun 02, 2016	8.304	8.387	8.220	8.258	7,160,481	-0.08(-0.91%)
Jun 01, 2016	8.410	8.433	8.311	8.334	6,028,113	-0.11(-1.35%)
May 31, 2016	8.471	8.555	8.372	8.448	8,081,006	-0.02(-0.18%)
May 27, 2016	8.304	8.464	8.464	8.464	3,956,185	+0.17(+2.02%)
May 26, 2016	8.372	8.405	8.288	8.296	6,476,865	-0.06(-0.73%)
May 25, 2016	8.296	8.433	8.243	8.357	4,793,723	+0.05(+0.55%)
May 24, 2016	8.243	8.334	8.197	8.311	4,575,829	+0.13(+1.58%)
May 23, 2016	8.273	8.296	8.174	8.182	3,743,927	-0.11(-1.38%)
May 20, 2016	8.197	8.304	8.174	8.296	3,760,647	+0.11(+1.40%)
May 19, 2016	8.113	8.205	7.991	8.182	10,172,772	+0.01(+0.09%)
May 18, 2016	8.357	8.437	8.132	8.174	5,820,457	-0.22(-2.63%)
May 17, 2016	8.441	8.494	8.334	8.395	4,851,175	-0.07(-0.81%)
May 16, 2016	8.517	8.563	8.456	8.464	4,033,636	-0.04(-0.45%)
May 13, 2016	8.555	8.574	8.433	8.502	4,443,146	-0.08(-0.98%)
May 12, 2016	8.677	8.715	8.540	8.585	4,571,175	-0.04(-0.44%)
May 11, 2016	8.692	8.738	8.563	8.624	5,623,112	-0.10(-1.14%)
May 10, 2016	8.532	8.753	8.479	8.723	4,563,579	+0.22(+2.60%)
May 09, 2016	8.342	8.563	8.227	8.502	6,268,577	+0.06(+0.72%)
May 06, 2016	8.403	8.464	8.342	8.441	4,138,814	+0.01(+0.09%)
May 05, 2016	8.563	8.585	8.384	8.433	4,397,752	-0.07(-0.81%)
May 04, 2016	8.441	8.547	8.403	8.502	5,487,433	+0.02(+0.27%)
May 03, 2016	8.532	8.563	8.342	8.479	6,001,780	-0.13(-1.50%)
May 02, 2016	8.494	8.662	8.471	8.608	4,886,765	+0.11(+1.25%)
Apr 29, 2016	8.471	8.509	8.319	8.502	6,159,409	+0.03(+0.36%)
Apr 28, 2016	8.532	8.616	8.425	8.471	6,417,289	-0.11(-1.33%)
Apr 27, 2016	8.480	8.661	8.397	8.585	5,189,119	+0.13(+1.52%)
Apr 26, 2016	8.314	8.457	8.314	8.457	4,741,214	+0.16(+1.91%)
Apr 25, 2016	8.427	8.453	8.291	8.299	4,469,555	-0.14(-1.61%)
Apr 22, 2016	8.412	8.529	8.352	8.435	3,587,940	+0.05(+0.63%)
Apr 21, 2016	8.502	8.551	8.344	8.382	4,514,121	-0.12(-1.42%)
Apr 20, 2016	8.676	8.699	8.487	8.502	3,965,069	-0.17(-2.00%)
Apr 19, 2016	8.578	8.706	8.570	8.676	5,282,467	+0.14(+1.68%)
Apr 18, 2016	8.487	8.570	8.344	8.533	4,277,177	+0.05(+0.53%)
Apr 15, 2016	8.472	8.548	8.457	8.487	4,509,719	+0.01(+0.09%)
Apr 14, 2016	8.465	8.555	8.446	8.480	3,328,285	+0.01(+0.09%)
Apr 13, 2016	8.465	8.518	8.374	8.472	6,021,594	+0.05(+0.63%)
Apr 12, 2016	8.344	8.442	8.303	8.419	5,270,571	+0.11(+1.27%)
Apr 11, 2016	8.306	8.404	8.269	8.314	6,135,126	+0.05(+0.55%)
Apr 08, 2016	8.231	8.416	8.231	8.269	5,971,978	+0.08(+0.92%)
Apr 07, 2016	8.299	8.423	8.140	8.193	9,557,586	-0.17(-1.99%)
Apr 06, 2016	8.352	8.389	8.253	8.359	8,995,530	+0.01(+0.09%)
Apr 05, 2016	8.502	8.540	8.344	8.352	12,061,734	-0.22(-2.55%)
Apr 04, 2016	8.721	8.793	8.533	8.570	7,201,097	-0.16(-1.82%)
Apr 01, 2016	8.812	8.816	8.608	8.729	10,949,606	-0.17(-1.95%)
Mar 31, 2016	8.766	8.902	8.729	8.902	7,497,045	+0.14(+1.55%)
Mar 30, 2016	8.849	8.887	8.751	8.766	4,313,853	-0.02(-0.26%)
Mar 29, 2016	8.589	8.797	8.559	8.789	6,098,703	+0.18(+2.10%)
Mar 28, 2016	8.759	8.774	8.616	8.608	8,397,026	-0.12(-1.38%)
Mar 24, 2016	8.480	8.729	8.729	8.729	10,222,544	+0.20(+2.39%)
Mar 23, 2016	8.736	8.736	8.510	8.525	7,107,349	-0.18(-2.08%)
Mar 22, 2016	8.676	8.789	8.601	8.706	8,979,501	+0.00(+0.00%)
Mar 21, 2016	8.751	8.782	8.684	8.706	8,310,752	-0.06(-0.69%)
Mar 18, 2016	8.699	8.827	8.699	8.766	10,683,280	+0.07(+0.78%)
Mar 17, 2016	8.578	8.729	8.510	8.699	9,145,252	+0.11(+1.23%)
Mar 16, 2016	8.246	8.608	8.231	8.593	11,439,691	+0.32(+3.83%)
Mar 15, 2016	8.216	8.299	8.186	8.276	8,793,989	+0.01(+0.09%)
Mar 14, 2016	8.201	8.306	8.155	8.269	5,516,727	+0.04(+0.46%)
Mar 11, 2016	8.253	8.306	8.170	8.231	6,207,754	+0.08(+0.93%)
Mar 10, 2016	7.922	8.155	7.869	8.155	5,505,661	+0.23(+2.95%)
Mar 09, 2016	8.065	8.140	7.899	7.922	12,578,318	-0.09(-1.13%)
Mar 08, 2016	8.186	8.201	7.982	8.012	8,342,014	-0.20(-2.48%)
Mar 07, 2016	8.103	8.291	8.057	8.216	8,159,856	+0.08(+0.93%)
Mar 04, 2016	7.869	8.163	7.748	8.140	8,441,456	+0.26(+3.25%)
Mar 03, 2016	7.763	7.891	7.612	7.884	6,486,167	+0.13(+1.65%)
Mar 02, 2016	7.590	7.763	7.499	7.756	5,558,671	+0.12(+1.58%)
Mar 01, 2016	7.416	7.673	7.363	7.635	6,718,859	+0.24(+3.27%)
Feb 29, 2016	7.431	7.518	7.378	7.393	5,673,795	-0.05(-0.71%)
Feb 26, 2016	7.552	7.650	7.393	7.446	6,128,521	-0.08(-1.00%)
Feb 25, 2016	7.567	7.605	7.182	7.522	9,045,674	-0.05(-0.60%)
Feb 24, 2016	7.167	7.650	7.031	7.567	9,529,010	+0.34(+4.70%)
Feb 23, 2016	7.326	7.382	7.175	7.227	5,533,052	-0.16(-2.15%)
Feb 22, 2016	7.288	7.393	7.190	7.386	6,320,279	+0.29(+4.04%)
Feb 19, 2016	7.273	7.273	7.046	7.099	5,661,289	-0.22(-2.99%)
Feb 18, 2016	7.273	7.363	7.167	7.318	5,714,415	+0.06(+0.83%)
Feb 17, 2016	7.122	7.348	7.073	7.258	8,480,718	+0.18(+2.56%)
Feb 16, 2016	7.001	7.137	6.941	7.077	6,235,912	+0.16(+2.29%)
Feb 12, 2016	6.797	6.918	6.918	6.918	8,144,685	+0.13(+1.89%)
Feb 11, 2016	7.077	7.087	6.767	6.790	11,460,133	-0.40(-5.56%)
Feb 10, 2016	7.167	7.258	6.978	7.190	5,631,724	+0.02(+0.21%)
Feb 09, 2016	7.039	7.273	6.941	7.175	7,330,491	+0.05(+0.74%)
Feb 08, 2016	7.303	7.326	7.031	7.122	7,973,271	-0.23(-3.18%)
Feb 05, 2016	7.197	7.522	7.197	7.356	10,786,510	-0.04(-0.51%)
Feb 04, 2016	7.318	7.627	7.318	7.393	11,074,141	+0.04(+0.51%)
Feb 03, 2016	7.099	7.386	7.061	7.356	12,210,689	+0.35(+4.95%)
Feb 02, 2016	7.061	7.160	6.994	7.009	10,292,830	-0.13(-1.80%)
Feb 01, 2016	7.144	7.197	7.016	7.137	8,038,616	-0.03(-0.42%)
Jan 29, 2016	6.880	7.175	6.873	7.167	15,185,233	+0.34(+4.97%)
Jan 28, 2016	6.872	6.962	6.777	6.828	7,180,566	+0.06(+0.88%)
Jan 27, 2016	6.738	6.865	6.679	6.768	6,324,112	+0.03(+0.44%)
Jan 26, 2016	6.567	6.783	6.567	6.738	5,865,517	+0.22(+3.43%)
Jan 25, 2016	6.805	6.850	6.515	6.515	9,773,936	-0.32(-4.69%)
Jan 22, 2016	6.917	6.999	6.764	6.835	7,236,521	+0.04(+0.66%)
Jan 21, 2016	6.440	6.910	6.403	6.790	14,076,589	+0.37(+5.68%)
Jan 20, 2016	6.410	6.485	6.127	6.425	13,309,227	-0.07(-1.15%)
Jan 19, 2016	6.440	6.578	6.283	6.500	11,855,505	+0.13(+2.11%)
Jan 15, 2016	6.433	6.365	6.365	6.365	11,532,648	-0.23(-3.50%)
Jan 14, 2016	6.455	6.626	6.343	6.597	14,137,906	+0.16(+2.43%)
Jan 13, 2016	6.559	6.768	6.388	6.440	11,386,159	-0.08(-1.26%)
Jan 12, 2016	6.783	6.790	6.470	6.522	8,261,275	-0.21(-3.10%)
Jan 11, 2016	6.798	6.872	6.563	6.731	9,936,350	-0.07(-1.10%)
Jan 08, 2016	6.716	6.857	6.544	6.805	10,968,565	+0.10(+1.44%)
Jan 07, 2016	6.775	6.854	6.701	6.708	9,931,826	-0.17(-2.49%)
Jan 06, 2016	7.006	7.066	6.857	6.880	6,155,404	-0.25(-3.45%)
Jan 05, 2016	7.059	7.144	6.917	7.126	5,894,761	+0.10(+1.38%)
Jan 04, 2016	7.036	7.064	6.872	7.029	6,457,839	-0.10(-1.46%)
Dec 31, 2015	7.081	7.133	7.133	7.133	6,788,835	+0.05(+0.74%)
Dec 30, 2015	7.163	7.200	7.081	7.081	4,160,502	-0.08(-1.14%)
Dec 29, 2015	7.118	7.185	7.059	7.163	4,110,650	+0.11(+1.59%)
Dec 28, 2015	7.126	7.178	6.999	7.051	5,027,993	-0.09(-1.25%)
Dec 24, 2015	7.103	7.141	7.141	7.141	2,036,838	+0.03(+0.42%)
Dec 23, 2015	6.947	7.141	6.939	7.111	5,468,292	+0.19(+2.69%)
Dec 22, 2015	6.850	6.939	6.813	6.925	6,805,527	+0.10(+1.42%)
Dec 21, 2015	6.768	6.917	6.716	6.828	8,600,996	+0.07(+1.10%)
Dec 18, 2015	6.835	6.843	6.664	6.753	14,511,615	-0.10(-1.52%)
Dec 17, 2015	6.984	7.081	6.828	6.857	6,941,096	-0.13(-1.81%)
Dec 16, 2015	6.925	6.999	6.805	6.984	8,573,574	+0.09(+1.30%)
Dec 15, 2015	6.634	6.977	6.626	6.895	12,865,331	+0.31(+4.76%)
Dec 14, 2015	6.746	6.820	6.529	6.582	10,936,505	-0.10(-1.56%)
Dec 11, 2015	6.835	6.857	6.675	6.686	6,746,825	-0.23(-3.34%)
Dec 10, 2015	6.902	6.969	6.828	6.917	5,153,747	+0.01(+0.22%)
Dec 09, 2015	6.850	7.029	6.820	6.902	6,248,550	+0.04(+0.65%)
Dec 08, 2015	6.790	6.910	6.761	6.857	6,931,310	-0.01(-0.11%)
Dec 07, 2015	6.902	6.932	6.679	6.865	8,105,542	-0.08(-1.18%)
Dec 04, 2015	7.096	7.156	6.932	6.947	9,544,997	-0.15(-2.10%)
Dec 03, 2015	7.126	7.267	7.081	7.096	10,999,168	-0.06(-0.83%)
Dec 02, 2015	7.446	7.454	7.156	7.156	8,750,135	-0.28(-3.81%)
Dec 01, 2015	7.469	7.521	7.394	7.439	7,627,223	-0.01(-0.10%)
Nov 30, 2015	7.454	7.513	7.439	7.446	7,962,032	+0.00(+0.00%)
Nov 27, 2015	7.372	7.469	7.327	7.446	4,734,628	+0.08(+1.11%)
Nov 25, 2015	7.200	7.364	7.364	7.364	4,580,270	-0.01(-0.20%)
Nov 24, 2015	7.185	7.409	7.163	7.379	7,959,569	+0.18(+2.48%)
Nov 23, 2015	7.208	7.267	7.141	7.200	7,601,779	-0.01(-0.10%)
Nov 20, 2015	7.170	7.312	7.141	7.208	4,818,993	+0.07(+1.04%)
Nov 19, 2015	7.245	7.275	7.044	7.133	7,551,379	-0.12(-1.64%)
Nov 18, 2015	7.133	7.267	7.081	7.252	5,579,041	+0.14(+1.99%)
Nov 17, 2015	7.320	7.394	7.081	7.111	7,497,769	-0.20(-2.75%)
Nov 16, 2015	7.282	7.379	7.208	7.312	7,138,016	+0.01(+0.10%)
Nov 13, 2015	7.275	7.379	7.245	7.305	7,298,112	+0.05(+0.72%)
Nov 12, 2015	7.334	7.506	7.252	7.252	9,673,462	-0.24(-3.18%)
Nov 11, 2015	7.528	7.551	7.357	7.491	5,257,434	-0.01(-0.20%)
Nov 10, 2015	7.424	7.543	7.409	7.506	8,565,697	+0.13(+1.72%)
Nov 09, 2015	7.573	7.625	7.312	7.379	8,051,696	-0.22(-2.94%)
Nov 06, 2015	7.282	7.625	7.163	7.603	11,473,231	+0.24(+3.24%)
Nov 05, 2015	7.811	7.975	7.342	7.364	16,786,604	-0.70(-8.69%)
Nov 04, 2015	8.162	8.244	8.043	8.065	7,108,931	-0.08(-1.01%)
Nov 03, 2015	8.154	8.221	8.028	8.147	11,253,898	-0.07(-0.82%)
Nov 02, 2015	8.184	8.266	8.132	8.214	6,338,922	+0.05(+0.64%)
Oct 30, 2015	8.207	8.251	8.139	8.162	5,627,569	-0.04(-0.45%)
Oct 29, 2015	8.162	8.251	8.102	8.199	6,791,762	-0.01(-0.18%)
Oct 28, 2015	8.037	8.277	7.985	8.214	9,231,852	+0.18(+2.30%)
Oct 27, 2015	8.000	8.051	7.937	8.029	8,313,138	-0.01(-0.09%)
Oct 26, 2015	8.118	8.162	7.963	8.037	7,801,524	-0.13(-1.54%)
Oct 23, 2015	8.184	8.244	8.066	8.162	9,309,166	+0.01(+0.09%)
Oct 22, 2015	7.985	8.155	7.941	8.155	8,842,295	+0.21(+2.60%)
Oct 21, 2015	8.088	8.177	7.926	7.948	5,973,153	-0.09(-1.10%)
Oct 20, 2015	7.896	8.066	7.822	8.037	7,929,404	+0.10(+1.30%)
Oct 19, 2015	7.889	7.933	7.771	7.933	11,961,889	-0.03(-0.37%)
Oct 16, 2015	7.992	7.992	7.845	7.963	6,518,623	+0.00(+0.00%)
Oct 15, 2015	7.845	7.970	7.763	7.963	7,760,652	+0.16(+1.99%)
Oct 14, 2015	7.859	7.948	7.800	7.808	7,065,825	-0.04(-0.56%)
Oct 13, 2015	7.859	8.015	7.845	7.852	8,246,162	-0.06(-0.75%)
Oct 12, 2015	7.926	8.007	7.867	7.911	5,062,006	-0.01(-0.09%)
Oct 09, 2015	7.955	8.007	7.867	7.919	6,618,662	-0.03(-0.37%)
Oct 08, 2015	7.749	7.978	7.734	7.948	6,976,937	+0.17(+2.18%)
Oct 07, 2015	7.793	7.941	7.741	7.778	13,091,942	+0.05(+0.67%)
Oct 06, 2015	7.564	7.726	7.497	7.726	12,366,175	+0.14(+1.85%)
Oct 05, 2015	7.497	7.690	7.490	7.586	9,385,683	+0.13(+1.78%)
Oct 02, 2015	7.246	7.453	7.232	7.453	7,841,237	+0.15(+2.02%)