AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2017	8.939	8.970	8.727	8.813	7,768,872	-0.16(-1.75%)
Jan 31, 2017	8.829	9.115	8.829	8.970	11,723,071	+0.18(+2.05%)
Jan 30, 2017	8.868	8.892	8.743	8.790	5,994,640	-0.05(-0.62%)
Jan 27, 2017	8.767	8.899	8.721	8.845	9,650,149	+0.14(+1.60%)
Jan 26, 2017	8.852	8.946	8.690	8.705	11,339,718	-0.12(-1.32%)
Jan 25, 2017	8.821	8.915	8.809	8.821	13,271,929	+0.00(+0.00%)
Jan 24, 2017	8.728	9.031	8.728	8.821	9,717,347	+0.12(+1.34%)
Jan 23, 2017	8.860	8.891	8.682	8.705	11,332,013	-0.15(-1.67%)
Jan 20, 2017	9.116	9.186	8.806	8.852	9,911,522	-0.25(-2.73%)
Jan 19, 2017	9.225	9.271	9.077	9.101	4,252,036	-0.16(-1.68%)
Jan 18, 2017	9.264	9.357	9.209	9.256	5,875,527	+0.02(+0.17%)
Jan 17, 2017	9.155	9.341	9.124	9.240	5,286,338	+0.15(+1.62%)
Jan 13, 2017		9.093	9.093	9.093	0	+0.11(+1.21%)
Jan 12, 2017	9.140	9.186	8.984	8.984	6,385,086	-0.15(-1.61%)
Jan 11, 2017	8.790	9.140	8.790	9.132	10,029,517	+0.34(+3.88%)
Jan 10, 2017	8.953	8.980	8.759	8.790	8,326,122	-0.16(-1.73%)
Jan 09, 2017	9.209	9.233	8.938	8.946	4,848,693	-0.22(-2.45%)
Jan 06, 2017	8.845	9.194	8.837	9.171	5,368,112	+0.32(+3.59%)
Jan 05, 2017	8.938	8.998	8.736	8.852	10,448,405	-0.12(-1.30%)
Jan 04, 2017	8.953	9.116	8.938	8.969	6,808,764	-0.08(-0.86%)
Jan 03, 2017	9.054	9.077	8.961	9.046	6,471,376	+0.03(+0.34%)
Dec 30, 2016		9.015	9.015	9.015	0	-0.06(-0.68%)
Dec 29, 2016	9.116	9.124	9.039	9.077	3,048,030	+0.05(+0.52%)
Dec 28, 2016	9.217	9.248	9.023	9.031	3,336,320	-0.17(-1.86%)
Dec 27, 2016	9.108	9.225	9.077	9.202	3,035,414	+0.10(+1.11%)
Dec 23, 2016		9.101	9.101	9.101	0	-0.04(-0.42%)
Dec 22, 2016	9.233	9.287	9.124	9.140	4,267,659	-0.16(-1.67%)
Dec 21, 2016	9.264	9.388	9.240	9.295	5,317,556	+0.03(+0.34%)
Dec 20, 2016	9.178	9.318	9.171	9.264	4,407,869	+0.08(+0.84%)
Dec 19, 2016	9.186	9.264	9.062	9.186	6,701,798	+0.07(+0.77%)
Dec 16, 2016	9.163	9.248	9.046	9.116	13,517,499	-0.04(-0.42%)
Dec 15, 2016	9.217	9.264	9.101	9.155	5,858,295	-0.11(-1.17%)
Dec 14, 2016	9.520	9.675	9.248	9.264	8,920,232	-0.19(-2.05%)
Dec 13, 2016	9.380	9.481	9.357	9.458	6,717,148	+0.14(+1.50%)
Dec 12, 2016	9.217	9.341	9.194	9.318	5,997,551	+0.07(+0.75%)
Dec 09, 2016	9.194	9.279	9.077	9.248	5,790,667	+0.06(+0.68%)
Dec 08, 2016	8.977	9.248	8.930	9.186	5,753,019	+0.17(+1.89%)
Dec 07, 2016	8.837	9.031	8.806	9.015	7,557,253	+0.22(+2.56%)
Dec 06, 2016	8.837	8.887	8.767	8.790	6,073,903	-0.01(-0.09%)
Dec 05, 2016	8.658	8.837	8.589	8.798	8,376,932	+0.12(+1.43%)
Dec 02, 2016	8.604	8.767	8.581	8.674	7,116,114	+0.12(+1.36%)
Dec 01, 2016	8.814	8.891	8.519	8.558	7,063,267	-0.33(-3.67%)
Nov 30, 2016	9.101	9.147	8.883	8.883	7,098,113	-0.33(-3.62%)
Nov 29, 2016	9.217	9.318	9.190	9.217	8,417,212	-0.05(-0.50%)
Nov 28, 2016	9.093	9.287	9.093	9.264	6,599,334	+0.24(+2.67%)
Nov 25, 2016	8.798	9.031	8.798	9.023	3,675,226	+0.22(+2.56%)
Nov 23, 2016		8.798	8.798	8.798	0	-0.05(-0.61%)
Nov 22, 2016	8.860	8.922	8.783	8.852	7,388,409	-0.11(-1.21%)
Nov 21, 2016	8.883	9.015	8.821	8.961	5,603,765	+0.12(+1.32%)
Nov 18, 2016	8.860	9.050	8.829	8.845	8,696,035	-0.02(-0.26%)
Nov 17, 2016	8.806	8.930	8.775	8.868	4,047,605	+0.06(+0.70%)
Nov 16, 2016	8.922	8.946	8.728	8.806	5,423,428	-0.15(-1.65%)
Nov 15, 2016	8.744	8.969	8.744	8.953	7,896,365	+0.25(+2.85%)
Nov 14, 2016	8.682	8.728	8.596	8.705	13,699,176	-0.03(-0.36%)
Nov 11, 2016	8.946	8.977	8.643	8.736	7,139,101	-0.16(-1.83%)
Nov 10, 2016	9.295	9.326	8.852	8.899	8,364,098	-0.42(-4.50%)
Nov 09, 2016	9.543	9.543	9.240	9.318	8,505,568	-0.33(-3.38%)
Nov 08, 2016	9.652	9.679	9.535	9.644	6,219,125	+0.02(+0.16%)
Nov 07, 2016	9.520	9.644	9.473	9.628	8,913,105	+0.23(+2.48%)
Nov 04, 2016	8.938	9.675	8.728	9.396	13,294,515	+0.28(+3.06%)
Nov 03, 2016	8.891	9.186	8.876	9.116	8,579,200	+0.22(+2.53%)
Nov 02, 2016	8.992	8.992	8.728	8.891	11,969,278	-0.15(-1.63%)
Nov 01, 2016	9.132	9.163	8.996	9.039	6,599,177	-0.09(-1.02%)
Oct 31, 2016	9.077	9.252	9.066	9.132	7,346,647	+0.09(+1.03%)
Oct 28, 2016	9.093	9.171	8.992	9.039	8,067,899	-0.05(-0.51%)
Oct 27, 2016	9.224	9.262	9.039	9.085	5,956,994	-0.14(-1.50%)
Oct 26, 2016	9.208	9.254	9.131	9.224	4,889,124	-0.02(-0.17%)
Oct 25, 2016	9.231	9.285	9.154	9.239	4,128,543	-0.02(-0.25%)
Oct 24, 2016	9.308	9.331	9.197	9.262	4,483,018	+0.02(+0.25%)
Oct 21, 2016	9.177	9.281	9.124	9.239	5,617,137	-0.02(-0.25%)
Oct 20, 2016	9.339	9.420	9.254	9.262	5,259,250	-0.05(-0.58%)
Oct 19, 2016	9.147	9.347	9.131	9.316	6,619,574	+0.19(+2.11%)
Oct 18, 2016	9.108	9.184	9.024	9.124	7,213,233	+0.12(+1.37%)
Oct 17, 2016	8.916	9.016	8.916	9.001	8,063,251	+0.11(+1.21%)
Oct 14, 2016	9.008	9.131	8.878	8.893	7,347,504	-0.12(-1.36%)
Oct 13, 2016	8.924	9.108	8.847	9.016	7,093,126	+0.05(+0.51%)
Oct 12, 2016	8.870	9.008	8.839	8.970	6,556,839	+0.12(+1.30%)
Oct 11, 2016	8.931	8.955	8.801	8.855	5,217,176	-0.12(-1.29%)
Oct 10, 2016	8.970	9.043	8.924	8.970	5,741,196	+0.06(+0.69%)
Oct 07, 2016	9.016	9.093	8.901	8.908	8,896,171	-0.05(-0.60%)
Oct 06, 2016	9.062	9.093	8.916	8.962	10,774,945	-0.15(-1.69%)
Oct 05, 2016	9.224	9.270	9.047	9.116	18,231,844	-0.07(-0.75%)
Oct 04, 2016	9.516	9.516	9.124	9.185	12,698,240	-0.40(-4.17%)
Oct 03, 2016	9.715	9.800	9.385	9.585	11,566,514	-0.29(-2.96%)
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%)