Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.680	6.740	6.380	6.420	3,132,700	-0.35(-5.17%)
Jan 28, 2021	6.780	6.830	6.610	6.770	3,184,433	+0.21(+3.20%)
Jan 27, 2021	6.400	6.790	6.350	6.560	4,953,243	+0.06(+0.92%)
Jan 26, 2021	6.520	6.670	6.480	6.500	3,758,923	+0.11(+1.72%)
Jan 25, 2021	6.470	6.490	6.260	6.390	2,990,849	+0.00(+0.00%)
Jan 22, 2021	6.430	6.460	6.230	6.390	4,393,300	-0.23(-3.47%)
Jan 21, 2021	6.780	6.800	6.560	6.620	3,650,942	-0.30(-4.34%)
Jan 20, 2021	7.100	7.100	6.790	6.920	3,125,461	-0.16(-2.26%)
Jan 19, 2021	7.110	7.200	7.000	7.080	2,357,321	-0.15(-2.07%)
Jan 15, 2021	7.500	7.520	7.200	7.230	3,893,200	-0.48(-6.23%)
Jan 14, 2021	7.160	7.790	7.140	7.710	5,899,984	+0.72(+10.30%)
Jan 13, 2021	6.920	7.020	6.850	6.990	2,873,780	-0.01(-0.14%)
Jan 12, 2021	6.440	7.030	6.410	7.000	5,395,944	+0.68(+10.76%)
Jan 11, 2021	6.390	6.440	6.240	6.320	2,734,667	-0.24(-3.66%)
Jan 08, 2021	6.670	6.687	6.390	6.560	1,634,700	-0.06(-0.91%)
Jan 07, 2021	6.780	6.860	6.550	6.620	1,894,649	-0.12(-1.78%)
Jan 06, 2021	6.500	6.970	6.470	6.740	3,518,583	+0.23(+3.53%)
Jan 05, 2021	6.250	6.610	6.250	6.510	2,031,140	+0.19(+3.01%)
Jan 04, 2021	6.900	6.920	6.300	6.320	3,371,503	-0.49(-7.20%)
Dec 31, 2020		6.810	6.810	6.810	1,872,427	-0.06(-0.87%)
Dec 30, 2020	6.620	6.880	6.620	6.870	1,872,427	+0.22(+3.31%)
Dec 29, 2020	6.710	6.730	6.610	6.650	2,129,565	+0.05(+0.76%)
Dec 28, 2020	6.580	6.610	6.410	6.600	1,951,920	+0.08(+1.23%)
Dec 24, 2020	6.600	6.602	6.380	6.520	920,100	-0.07(-1.06%)
Dec 23, 2020	6.460	6.610	6.430	6.590	1,986,708	+0.25(+3.94%)
Dec 22, 2020	6.600	6.630	6.330	6.340	2,350,480	-0.33(-4.95%)
Dec 21, 2020	6.780	6.830	6.620	6.670	3,279,379	-0.38(-5.39%)
Dec 18, 2020	7.160	7.235	7.011	7.050	2,538,600	-0.17(-2.35%)
Dec 17, 2020	7.310	7.420	7.130	7.220	1,873,492	-0.07(-0.96%)
Dec 16, 2020	7.220	7.300	7.100	7.290	2,490,989	-0.06(-0.82%)
Dec 15, 2020	7.110	7.390	7.030	7.350	3,037,693	+0.22(+3.09%)
Dec 14, 2020	7.260	7.340	7.030	7.130	2,762,639	-0.01(-0.14%)
Dec 11, 2020	6.990	7.210	6.875	7.140	2,781,600	+0.07(+0.99%)
Dec 10, 2020	6.870	7.110	6.820	7.070	2,755,498	+0.12(+1.73%)
Dec 09, 2020	7.210	7.290	6.910	6.950	2,560,484	-0.24(-3.34%)
Dec 08, 2020	7.290	7.350	7.110	7.190	1,783,694	-0.10(-1.37%)
Dec 07, 2020	7.360	7.460	7.260	7.290	2,986,017	+0.02(+0.28%)
Dec 04, 2020	7.470	7.470	7.050	7.270	4,151,600	-0.01(-0.14%)
Dec 03, 2020	6.950	7.570	6.910	7.280	9,058,543	+0.80(+12.35%)
Dec 02, 2020	6.220	6.480	6.160	6.480	2,670,480	+0.22(+3.51%)
Dec 01, 2020	6.200	6.430	6.190	6.260	3,092,400	+0.29(+4.86%)
Nov 30, 2020	6.300	6.300	5.960	5.970	3,228,878	-0.30(-4.78%)
Nov 27, 2020	6.350	6.390	6.255	6.270	1,012,300	+0.05(+0.80%)
Nov 25, 2020	6.250	6.300	6.130	6.220	1,842,300	-0.04(-0.64%)
Nov 24, 2020	6.140	6.440	6.140	6.260	3,954,931	+0.22(+3.64%)
Nov 23, 2020	5.940	6.180	5.940	6.040	3,373,428	+0.22(+3.78%)
Nov 20, 2020	5.970	6.000	5.810	5.820	2,162,100	-0.27(-4.43%)
Nov 19, 2020	5.930	6.110	5.890	6.090	2,295,105	+0.07(+1.16%)
Nov 18, 2020	6.270	6.430	5.980	6.020	4,030,199	-0.02(-0.33%)
Nov 17, 2020	5.860	6.110	5.730	6.040	3,176,653	+0.13(+2.20%)
Nov 16, 2020	5.565	5.970	5.565	5.910	4,734,022	+0.45(+8.24%)
Nov 13, 2020	5.220	5.490	5.220	5.460	2,310,000	+0.34(+6.64%)
Nov 12, 2020	5.240	5.510	5.033	5.120	3,828,693	-0.18(-3.40%)
Nov 11, 2020	5.420	5.610	5.265	5.300	2,151,685	-0.16(-2.93%)
Nov 10, 2020	5.180	5.520	5.060	5.460	5,311,121	-0.04(-0.73%)
Nov 09, 2020	5.510	5.570	5.270	5.500	6,286,402	+0.73(+15.30%)
Nov 06, 2020	4.740	4.805	4.640	4.770	1,971,300	+0.08(+1.71%)
Nov 05, 2020	4.480	4.720	4.450	4.690	2,024,007	+0.35(+8.06%)
Nov 04, 2020	4.190	4.390	4.160	4.340	3,157,810	+0.13(+3.09%)
Nov 03, 2020	4.270	4.330	4.120	4.210	2,818,549	+0.10(+2.43%)
Nov 02, 2020	4.220	4.220	4.020	4.110	1,520,455	-0.01(-0.24%)
Oct 30, 2020	4.160	4.170	4.020	4.120	2,206,700	-0.07(-1.67%)
Oct 29, 2020	4.030	4.220	3.960	4.190	3,950,718	+0.02(+0.48%)
Oct 28, 2020	4.260	4.350	4.170	4.170	3,555,549	-0.34(-7.54%)
Oct 27, 2020	4.740	4.805	4.500	4.510	1,999,699	-0.34(-7.01%)
Oct 26, 2020	4.940	4.960	4.820	4.850	1,417,704	-0.14(-2.81%)
Oct 23, 2020	4.950	5.060	4.835	4.990	1,577,900	+0.15(+3.10%)
Oct 22, 2020	4.870	4.920	4.750	4.840	2,528,716	+0.05(+1.04%)
Oct 21, 2020	4.660	4.870	4.620	4.790	1,906,844	+0.14(+3.01%)
Oct 20, 2020	4.620	4.690	4.550	4.650	2,278,794	+0.13(+2.88%)
Oct 19, 2020	4.610	4.725	4.520	4.520	1,264,269	+0.01(+0.22%)
Oct 16, 2020	4.640	4.690	4.510	4.510	1,423,300	-0.13(-2.80%)
Oct 15, 2020	4.580	4.680	4.523	4.640	960,449	-0.02(-0.43%)
Oct 14, 2020	4.650	4.730	4.610	4.660	1,265,027	+0.05(+1.08%)
Oct 13, 2020	4.710	4.715	4.560	4.610	1,464,940	-0.17(-3.56%)
Oct 12, 2020	4.840	4.840	4.670	4.780	1,428,748	-0.02(-0.42%)
Oct 09, 2020	4.770	4.890	4.670	4.800	1,808,900	+0.06(+1.27%)
Oct 08, 2020	4.480	4.750	4.470	4.740	1,888,875	+0.27(+6.04%)
Oct 07, 2020	4.640	4.730	4.470	4.470	2,592,179	-0.23(-4.89%)
Oct 06, 2020	4.820	4.970	4.640	4.700	3,388,128	+0.14(+3.07%)
Oct 05, 2020	4.600	4.680	4.510	4.560	1,274,488	+0.00(+0.00%)
Oct 02, 2020	4.450	4.600	4.421	4.560	2,113,100	+0.04(+0.88%)
Oct 01, 2020	4.380	4.530	4.360	4.520	1,777,237	+0.11(+2.49%)
Sep 30, 2020	4.300	4.460	4.300	4.410	1,739,477	+0.12(+2.80%)
Sep 29, 2020	4.480	4.500	4.290	4.290	1,910,053	-0.15(-3.38%)
Sep 28, 2020	4.460	4.680	4.430	4.440	2,969,646	+0.08(+1.83%)
Sep 25, 2020	4.350	4.380	4.310	4.360	3,045,600	-0.04(-0.91%)
Sep 24, 2020	4.290	4.510	4.210	4.400	4,622,415	+0.12(+2.80%)
Sep 23, 2020	4.450	4.570	4.260	4.280	2,493,896	-0.17(-3.82%)
Sep 22, 2020	4.660	4.685	4.430	4.450	3,053,127	-0.22(-4.71%)
Sep 21, 2020	4.780	4.780	4.600	4.670	3,088,233	-0.25(-5.08%)
Sep 18, 2020	5.180	5.180	4.890	4.920	2,881,400	-0.33(-6.29%)
Sep 17, 2020	5.110	5.300	5.065	5.250	1,259,003	+0.02(+0.38%)
Sep 16, 2020	5.140	5.310	5.090	5.230	1,395,708	+0.11(+2.15%)
Sep 15, 2020	5.180	5.230	5.080	5.120	945,440	-0.06(-1.16%)
Sep 14, 2020	5.150	5.190	5.020	5.180	1,376,993	+0.11(+2.17%)
Sep 11, 2020	5.170	5.230	5.040	5.070	2,304,700	-0.13(-2.50%)
Sep 10, 2020	5.370	5.470	5.200	5.200	2,024,149	-0.17(-3.17%)
Sep 09, 2020	5.660	5.660	5.350	5.370	2,247,673	-0.04(-0.74%)
Sep 08, 2020	5.410	5.490	5.310	5.410	1,379,645	-0.12(-2.17%)
Sep 04, 2020	5.530	5.590	5.355	5.530	3,019,400	-0.01(-0.18%)
Sep 03, 2020	5.770	5.940	5.510	5.540	3,276,447	-0.03(-0.54%)
Sep 02, 2020	5.670	5.690	5.520	5.570	2,139,223	-0.03(-0.54%)
Sep 01, 2020	5.420	5.770	5.380	5.600	3,394,061	+0.30(+5.66%)
Aug 31, 2020	5.470	5.500	5.260	5.300	1,600,227	-0.24(-4.33%)
Aug 28, 2020	5.300	5.575	5.265	5.540	2,124,400	+0.30(+5.73%)
Aug 27, 2020	5.250	5.340	5.145	5.240	2,687,440	+0.08(+1.55%)
Aug 26, 2020	5.520	5.540	5.150	5.160	2,267,571	-0.35(-6.35%)
Aug 25, 2020	5.460	5.510	5.300	5.510	1,620,233	+0.12(+2.23%)
Aug 24, 2020	5.200	5.470	5.160	5.390	2,077,550	+0.27(+5.27%)
Aug 21, 2020	5.100	5.185	5.045	5.120	1,665,000	+0.00(+0.00%)
Aug 20, 2020	4.980	5.170	4.900	5.120	2,461,594	-0.02(-0.39%)
Aug 19, 2020	5.330	5.400	5.140	5.140	1,779,093	-0.22(-4.10%)
Aug 18, 2020	5.390	5.470	5.300	5.360	1,274,340	+0.02(+0.37%)
Aug 17, 2020	5.630	5.630	5.320	5.340	2,798,200	-0.33(-5.82%)
Aug 14, 2020	5.580	5.720	5.530	5.670	1,961,900	+0.07(+1.25%)
Aug 13, 2020	5.720	5.870	5.600	5.600	1,872,113	-0.11(-1.93%)
Aug 12, 2020	5.930	5.941	5.580	5.710	2,327,013	-0.15(-2.56%)
Aug 11, 2020	5.870	6.140	5.850	5.860	4,316,102	+0.06(+1.03%)
Aug 10, 2020	5.550	5.810	5.550	5.800	2,627,500	+0.29(+5.26%)
Aug 07, 2020	5.500	5.600	5.445	5.510	1,817,500	-0.15(-2.65%)
Aug 06, 2020	5.580	5.700	5.490	5.660	1,907,159	-0.09(-1.57%)
Aug 05, 2020	5.540	5.790	5.540	5.750	3,444,172	+0.13(+2.31%)
Aug 04, 2020	5.630	5.780	5.590	5.620	2,770,581	-0.09(-1.58%)
Aug 03, 2020	5.650	5.850	5.500	5.710	3,042,826	-0.07(-1.21%)
Jul 31, 2020	6.110	6.110	5.780	5.780	3,091,200	-0.33(-5.40%)
Jul 30, 2020	6.200	6.220	6.050	6.110	1,577,790	-0.20(-3.17%)
Jul 29, 2020	6.290	6.375	6.230	6.310	1,632,084	+0.04(+0.64%)
Jul 28, 2020	6.100	6.375	6.070	6.270	1,386,106	+0.12(+1.95%)
Jul 27, 2020	6.130	6.190	6.040	6.150	1,250,837	+0.05(+0.82%)
Jul 24, 2020	6.160	6.250	6.049	6.100	1,355,600	-0.18(-2.87%)
Jul 23, 2020	6.420	6.500	6.240	6.280	1,815,209	-0.19(-2.94%)
Jul 22, 2020	6.410	6.540	6.390	6.470	1,159,259	-0.05(-0.77%)
Jul 21, 2020	6.360	6.650	6.330	6.520	2,089,871	+0.33(+5.33%)
Jul 20, 2020	6.180	6.220	6.065	6.190	1,485,254	+0.01(+0.16%)
Jul 17, 2020	6.220	6.270	6.110	6.180	1,357,100	+0.00(+0.00%)
Jul 16, 2020	6.400	6.479	6.140	6.180	1,701,668	-0.30(-4.63%)
Jul 15, 2020	6.150	6.510	6.085	6.480	3,278,895	+0.48(+8.00%)
Jul 14, 2020	5.920	6.010	5.820	6.000	2,371,249	-0.07(-1.15%)
Jul 13, 2020	6.120	6.185	5.975	6.070	3,356,402	+0.01(+0.17%)
Jul 10, 2020	5.890	6.060	5.870	6.060	2,603,200	+0.13(+2.19%)
Jul 09, 2020	6.130	6.180	5.915	5.930	2,784,919	-0.15(-2.47%)
Jul 08, 2020	6.170	6.205	6.010	6.080	1,588,202	+0.02(+0.33%)
Jul 07, 2020	6.270	6.310	6.045	6.060	2,212,082	-0.26(-4.11%)
Jul 06, 2020	6.300	6.345	6.135	6.320	2,376,202	+0.28(+4.64%)
Jul 02, 2020	6.320	6.550	6.010	6.040	3,533,800	-0.01(-0.17%)
Jul 01, 2020	6.090	6.300	6.050	6.050	2,652,138	+0.07(+1.17%)
Jun 30, 2020	6.050	6.080	5.930	5.980	2,612,703	-0.24(-3.86%)
Jun 29, 2020	5.890	6.230	5.750	6.220	4,012,952	+0.54(+9.51%)
Jun 26, 2020	6.010	6.030	5.680	5.680	3,579,800	-0.43(-7.04%)
Jun 25, 2020	6.000	6.180	5.910	6.110	3,172,499	+0.03(+0.49%)
Jun 24, 2020	6.540	6.560	6.060	6.080	3,021,836	-0.51(-7.74%)
Jun 23, 2020	6.620	6.623	6.470	6.590	2,184,762	+0.17(+2.65%)
Jun 22, 2020	6.680	6.700	6.380	6.420	2,871,916	-0.15(-2.28%)
Jun 19, 2020	6.740	6.770	6.570	6.570	3,410,900	-0.03(-0.45%)
Jun 18, 2020	6.600	6.840	6.530	6.600	3,277,047	-0.22(-3.23%)
Jun 17, 2020	6.870	6.990	6.680	6.820	2,594,703	-0.14(-2.01%)
Jun 16, 2020	7.280	7.290	6.860	6.960	5,749,915	+0.27(+4.04%)
Jun 15, 2020	6.500	6.850	6.380	6.690	5,364,714	-0.39(-5.51%)
Jun 12, 2020	7.140	7.340	6.880	7.080	5,336,900	+0.49(+7.44%)
Jun 11, 2020	6.630	7.130	6.500	6.590	5,251,142	-1.03(-13.52%)
Jun 10, 2020	8.350	8.390	7.600	7.620	5,764,013	-0.81(-9.61%)
Jun 09, 2020	8.390	8.610	8.240	8.430	6,387,143	-0.37(-4.20%)
Jun 08, 2020	7.870	8.820	7.720	8.800	9,404,258	+1.51(+20.71%)
Jun 05, 2020	7.470	7.650	7.135	7.290	7,486,100	+0.29(+4.14%)
Jun 04, 2020	6.700	7.200	6.580	7.000	6,496,440	+0.20(+2.94%)
Jun 03, 2020	7.000	7.280	6.710	6.800	9,179,844	+0.47(+7.42%)
Jun 02, 2020	5.780	6.330	5.730	6.330	6,812,059	+0.82(+14.88%)
Jun 01, 2020	5.400	5.640	5.320	5.510	5,892,594	+0.02(+0.36%)
May 29, 2020	5.100	6.100	4.980	5.490	15,968,600	+0.31(+5.98%)
May 28, 2020	5.550	5.550	5.170	5.180	5,371,535	-0.36(-6.50%)
May 27, 2020	5.300	5.530	5.140	5.540	7,881,624	+0.53(+10.58%)
May 26, 2020	5.120	5.250	4.915	5.010	6,138,386	+0.36(+7.74%)
May 22, 2020	4.800	4.870	4.640	4.650	1,679,800	-0.08(-1.69%)
May 21, 2020	4.700	4.820	4.660	4.730	2,874,606	+0.05(+1.07%)
May 20, 2020	4.620	4.770	4.550	4.680	2,657,184	+0.18(+4.00%)
May 19, 2020	4.770	4.820	4.500	4.500	3,555,647	-0.14(-3.02%)
May 18, 2020	4.560	4.690	4.440	4.640	4,425,002	+0.30(+6.91%)
May 15, 2020	4.460	4.720	4.315	4.340	3,306,100	-0.17(-3.77%)
May 14, 2020	4.170	4.530	3.990	4.510	4,608,139	+0.30(+7.13%)
May 13, 2020	4.590	4.600	4.180	4.210	4,262,701	-0.40(-8.68%)
May 12, 2020	4.980	5.050	4.600	4.610	4,289,616	-0.35(-7.06%)
May 11, 2020	5.200	5.220	4.940	4.960	3,448,679	-0.35(-6.59%)
May 08, 2020	4.950	5.320	4.945	5.310	5,026,500	+0.45(+9.26%)
May 07, 2020	4.950	5.200	4.790	4.860	6,860,573	-0.16(-3.19%)
May 06, 2020	5.160	5.190	5.010	5.020	3,411,786	-0.31(-5.82%)
May 05, 2020	5.500	5.580	5.290	5.330	3,826,904	-0.27(-4.82%)
May 04, 2020	5.700	5.730	5.440	5.600	5,235,113	-0.21(-3.61%)
May 01, 2020	6.310	6.350	5.705	5.810	3,565,700	-0.52(-8.21%)
Apr 30, 2020	6.400	6.460	6.130	6.330	5,545,596	-0.26(-3.95%)
Apr 29, 2020	6.050	6.710	6.040	6.590	6,578,533	+0.64(+10.76%)
Apr 28, 2020	5.610	6.040	5.610	5.950	6,403,250	+0.54(+9.98%)
Apr 27, 2020	4.990	5.550	4.900	5.410	14,197,239	-0.41(-7.04%)
Apr 24, 2020	6.420	6.420	5.700	5.820	6,189,700	-0.87(-13.00%)
Apr 23, 2020	6.610	6.795	6.498	6.690	1,615,694	+0.14(+2.14%)
Apr 22, 2020	6.670	6.710	6.490	6.550	3,302,858	+0.17(+2.66%)
Apr 21, 2020	6.670	6.720	6.300	6.380	1,668,979	-0.49(-7.13%)
Apr 20, 2020	7.020	7.050	6.835	6.870	3,508,595	-0.29(-4.05%)
Apr 17, 2020	7.390	7.390	6.910	7.160	4,020,000	+0.17(+2.43%)
Apr 16, 2020	7.150	7.175	6.830	6.990	2,088,390	-0.03(-0.43%)
Apr 15, 2020	7.170	7.210	6.980	7.020	3,238,864	-0.35(-4.75%)
Apr 14, 2020	7.550	7.640	7.350	7.370	2,350,948	-0.08(-1.07%)
Apr 13, 2020	7.420	7.525	7.130	7.450	1,294,521	-0.13(-1.72%)
Apr 09, 2020	7.680	7.710	7.300	7.580	2,433,800	+0.40(+5.57%)
Apr 08, 2020	6.900	7.300	6.805	7.180	2,625,630	+0.38(+5.59%)
Apr 07, 2020	7.410	7.760	6.700	6.800	2,881,095	+0.06(+0.89%)
Apr 06, 2020	6.980	7.190	6.660	6.740	1,474,146	+0.35(+5.48%)
Apr 03, 2020	6.910	7.030	6.270	6.390	1,730,400	-0.60(-8.58%)
Apr 02, 2020	7.170	7.435	6.925	6.990	1,622,507	-0.21(-2.92%)
Apr 01, 2020	7.040	7.240	6.920	7.200	1,900,486	-0.20(-2.70%)
Mar 31, 2020	7.390	7.720	7.230	7.400	2,779,950	+0.18(+2.49%)
Mar 30, 2020	7.030	7.360	6.775	7.220	2,976,284	+0.05(+0.70%)
Mar 27, 2020	7.660	7.730	7.080	7.170	2,453,100	-1.07(-12.99%)
Mar 26, 2020	8.490	8.870	7.980	8.240	2,457,582	-0.01(-0.12%)
Mar 25, 2020	7.340	9.460	7.084	8.250	4,168,121	+1.03(+14.27%)
Mar 24, 2020	6.510	8.730	6.180	7.220	5,437,909	+1.11(+18.17%)
Mar 23, 2020	6.310	6.370	5.750	6.110	2,692,643	-0.66(-9.75%)
Mar 20, 2020	7.630	7.870	6.750	6.770	2,715,700	-0.91(-11.85%)
Mar 19, 2020	6.840	7.840	6.580	7.680	2,436,739	+0.79(+11.47%)
Mar 18, 2020	7.510	7.770	6.730	6.890	2,443,039	-1.60(-18.85%)
Mar 17, 2020	8.270	8.660	7.590	8.490	2,765,862	+0.41(+5.07%)
Mar 16, 2020	8.830	9.000	8.010	8.080	3,650,885	-1.87(-18.79%)
Mar 13, 2020	10.26	10.26	8.955	9.950	1,964,300	+0.83(+9.10%)
Mar 12, 2020	8.500	9.600	8.280	9.120	2,825,086	-2.80(-23.49%)
Mar 11, 2020	12.66	12.77	11.56	11.92	3,329,864	-1.25(-9.49%)
Mar 10, 2020	12.78	13.17	12.43	13.17	1,467,271	+0.57(+4.52%)
Mar 09, 2020	12.44	14.48	12.44	12.60	1,830,974	-1.23(-8.89%)
Mar 06, 2020	13.73	14.15	13.61	13.83	1,972,400	-0.42(-2.95%)
Mar 05, 2020	14.62	14.72	14.13	14.25	2,332,074	-0.89(-5.88%)
Mar 04, 2020	15.18	15.29	14.71	15.14	1,681,220	+0.07(+0.46%)
Mar 03, 2020	15.10	15.75	14.78	15.07	2,100,202	-0.30(-1.95%)
Mar 02, 2020	14.94	15.39	14.78	15.37	1,426,325	+0.13(+0.85%)
Feb 28, 2020	14.95	15.25	14.46	15.24	1,992,700	-0.18(-1.17%)
Feb 27, 2020	15.47	16.03	15.32	15.42	2,707,635	-0.71(-4.40%)
Feb 26, 2020	16.89	17.13	15.91	16.13	2,733,281	-0.71(-4.22%)
Feb 25, 2020	17.32	17.38	16.68	16.84	1,139,853	-0.45(-2.60%)
Feb 24, 2020	17.21	17.39	17.00	17.29	480,148	-0.51(-2.87%)
Feb 21, 2020	17.70	17.85	17.60	17.80	433,300	-0.03(-0.17%)
Feb 20, 2020	17.82	18.28	17.75	17.83	681,038	+0.34(+1.94%)
Feb 19, 2020	17.17	17.59	17.11	17.49	611,163	+0.33(+1.92%)
Feb 18, 2020	17.30	17.41	16.95	17.16	721,922	-0.27(-1.55%)
Feb 14, 2020	17.65	17.66	17.25	17.43	478,300	-0.18(-1.02%)
Feb 13, 2020	17.44	17.67	17.25	17.61	662,377	+0.13(+0.74%)
Feb 12, 2020	17.43	17.81	17.31	17.48	554,418	+0.05(+0.29%)
Feb 11, 2020	17.17	17.46	17.13	17.43	419,228	+0.42(+2.47%)
Feb 10, 2020	17.19	17.27	16.94	17.01	436,704	-0.13(-0.76%)
Feb 07, 2020	17.15	17.27	17.03	17.14	596,300	-0.22(-1.27%)
Feb 06, 2020	17.53	17.67	17.26	17.36	835,705	+0.02(+0.12%)
Feb 05, 2020	17.50	17.66	17.23	17.34	624,668	+0.12(+0.70%)
Feb 04, 2020	17.15	17.36	17.13	17.22	602,407	+0.13(+0.76%)