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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.01	19.34	18.95	19.23	404,700	+0.04(+0.21%)
May 30, 2019	19.32	19.52	19.06	19.19	581,007	-0.05(-0.26%)
May 29, 2019	19.15	19.46	18.94	19.24	838,103	+0.30(+1.58%)
May 28, 2019	18.70	19.05	18.45	18.94	643,527	+0.53(+2.88%)
May 24, 2019	18.65	18.65	18.33	18.41	283,000	-0.10(-0.54%)
May 23, 2019	18.54	18.68	18.32	18.51	728,994	-0.19(-1.02%)
May 22, 2019	19.05	19.10	18.66	18.70	849,211	+0.06(+0.32%)
May 21, 2019	18.16	18.77	18.10	18.64	1,336,303	+0.45(+2.47%)
May 20, 2019	17.64	18.32	17.46	18.19	1,928,048	+0.50(+2.83%)
May 17, 2019	17.17	17.97	17.14	17.69	2,355,900	+0.54(+3.15%)
May 16, 2019	17.74	17.85	16.81	17.15	2,409,674	-0.89(-4.93%)
May 15, 2019	18.25	18.68	18.02	18.04	2,119,506	-1.01(-5.30%)
May 14, 2019	19.07	19.23	18.97	19.05	435,944	+0.02(+0.11%)
May 13, 2019	18.94	19.14	18.91	19.03	944,513	-0.54(-2.76%)
May 10, 2019	19.45	19.59	19.09	19.57	494,700	+0.03(+0.15%)
May 09, 2019	19.30	19.68	19.21	19.54	473,175	+0.01(+0.05%)
May 08, 2019	19.78	19.81	19.43	19.53	564,412	+0.22(+1.14%)
May 07, 2019	19.11	19.40	18.97	19.31	1,095,626	-0.17(-0.87%)
May 06, 2019	19.51	19.63	19.35	19.48	421,425	-0.48(-2.40%)
May 03, 2019	19.93	20.13	19.79	19.96	464,500	+0.07(+0.35%)
May 02, 2019	19.72	19.94	19.61	19.89	597,160	+0.14(+0.71%)
May 01, 2019	20.09	20.26	19.73	19.75	522,495	-0.26(-1.30%)
Apr 30, 2019	19.81	20.05	19.53	20.01	557,052	+0.19(+0.96%)
Apr 29, 2019	19.75	19.98	19.75	19.82	458,210	+0.13(+0.66%)
Apr 26, 2019	19.51	19.80	19.48	19.69	734,600	+0.35(+1.81%)
Apr 25, 2019	19.20	19.37	19.03	19.34	760,718	+0.08(+0.42%)
Apr 24, 2019	19.56	19.56	19.02	19.26	662,137	-0.23(-1.18%)
Apr 23, 2019	19.85	20.10	19.43	19.49	867,472	-0.29(-1.47%)
Apr 22, 2019	19.66	19.89	19.53	19.78	346,665	-0.01(-0.05%)
Apr 18, 2019	19.58	20.05	19.44	19.79	947,600	+0.42(+2.17%)
Apr 17, 2019	19.39	19.47	18.85	19.37	627,327	+0.17(+0.89%)
Apr 16, 2019	18.90	19.36	18.80	19.20	456,309	+0.31(+1.64%)
Apr 15, 2019	19.16	19.17	18.71	18.89	958,522	-0.24(-1.25%)
Apr 12, 2019	19.21	19.43	18.98	19.13	755,400	-0.16(-0.83%)
Apr 11, 2019	19.38	19.62	19.11	19.29	485,049	-0.29(-1.48%)
Apr 10, 2019	19.74	19.88	19.53	19.58	462,002	-0.04(-0.20%)
Apr 09, 2019	20.00	20.04	19.62	19.62	607,823	-0.36(-1.80%)
Apr 08, 2019	19.90	20.00	19.75	19.98	543,316	-0.03(-0.15%)
Apr 05, 2019	19.54	20.05	19.47	20.01	836,800	+0.48(+2.46%)
Apr 04, 2019	19.17	19.60	19.16	19.53	762,666	+0.42(+2.20%)
Apr 03, 2019	19.55	19.64	19.03	19.11	558,837	-0.29(-1.49%)
Apr 02, 2019	19.37	19.49	19.11	19.40	660,020	+0.08(+0.41%)
Apr 01, 2019	19.17	19.45	19.12	19.32	636,558	+0.31(+1.63%)
Mar 29, 2019	19.07	19.25	18.85	19.01	843,900	+0.02(+0.11%)
Mar 28, 2019	18.55	19.21	18.50	18.99	1,086,983	+0.32(+1.71%)
Mar 27, 2019	18.84	19.01	18.52	18.67	1,563,533	-0.62(-3.21%)
Mar 26, 2019	19.29	19.41	19.15	19.29	500,877	-0.01(-0.05%)
Mar 25, 2019	19.10	19.55	19.01	19.30	630,232	+0.12(+0.63%)
Mar 22, 2019	19.54	19.74	19.11	19.18	1,754,000	-1.04(-5.14%)
Mar 21, 2019	20.39	20.48	19.93	20.22	883,855	-0.29(-1.41%)
Mar 20, 2019	20.54	20.73	20.18	20.51	701,690	-0.09(-0.44%)
Mar 19, 2019	20.94	21.10	20.51	20.60	894,467	-0.21(-1.01%)
Mar 18, 2019	20.60	20.89	20.41	20.81	781,350	+0.40(+1.96%)
Mar 15, 2019	19.56	20.45	19.56	20.41	1,307,500	+0.94(+4.83%)
Mar 14, 2019	19.30	19.54	19.04	19.47	1,209,624	-0.16(-0.82%)
Mar 13, 2019	19.79	19.79	19.48	19.63	1,937,550	-0.08(-0.41%)
Mar 12, 2019	20.11	20.18	19.71	19.71	1,033,328	-0.39(-1.94%)
Mar 11, 2019	19.90	20.40	19.80	20.10	1,024,447	+0.20(+1.01%)
Mar 08, 2019	19.80	20.00	19.73	19.90	926,100	+0.07(+0.35%)
Mar 07, 2019	19.96	20.00	19.49	19.83	1,172,431	-0.14(-0.70%)
Mar 06, 2019	20.42	20.57	19.79	19.97	974,739	-0.48(-2.35%)
Mar 05, 2019	20.17	20.49	19.97	20.45	800,975	+0.26(+1.29%)
Mar 04, 2019	20.23	20.52	20.11	20.19	576,721	-0.05(-0.25%)
Mar 01, 2019	20.39	20.56	20.18	20.24	1,014,600	-0.28(-1.36%)
Feb 28, 2019	20.61	20.87	20.45	20.52	1,103,036	-0.31(-1.49%)
Feb 27, 2019	20.95	20.99	20.75	20.83	572,896	-0.23(-1.09%)
Feb 26, 2019	21.24	21.38	21.00	21.06	754,173	+0.27(+1.30%)
Feb 25, 2019	20.91	20.94	20.75	20.79	513,089	-0.06(-0.29%)
Feb 22, 2019	20.84	21.20	20.74	20.85	664,100	+0.17(+0.82%)
Feb 21, 2019	20.50	20.74	20.38	20.68	1,039,866	+0.16(+0.78%)
Feb 20, 2019	20.51	20.82	20.48	20.52	833,457	-0.14(-0.68%)
Feb 19, 2019	20.52	20.98	20.49	20.66	667,570	-0.14(-0.67%)
Feb 15, 2019	20.61	20.84	20.52	20.80	546,900	+0.20(+0.97%)
Feb 14, 2019	19.80	20.78	19.80	20.60	817,907	+0.60(+3.00%)
Feb 13, 2019	19.87	20.15	19.75	20.00	816,279	-0.06(-0.30%)
Feb 12, 2019	19.81	20.12	19.77	20.06	658,648	+0.19(+0.96%)
Feb 11, 2019	20.08	20.13	19.76	19.87	613,062	-0.19(-0.95%)
Feb 08, 2019	19.88	20.20	19.48	20.06	1,077,000	+0.14(+0.70%)
Feb 07, 2019	20.41	20.53	19.68	19.92	1,257,997	-0.67(-3.25%)
Feb 06, 2019	20.83	21.02	20.44	20.59	733,389	-0.79(-3.70%)
Feb 05, 2019	21.03	21.48	21.02	21.38	330,910	+0.25(+1.18%)
Feb 04, 2019	20.93	21.18	20.93	21.13	328,193	+0.16(+0.76%)
Feb 01, 2019	21.13	21.25	20.88	20.97	701,100	-0.31(-1.46%)
Jan 31, 2019	21.26	21.48	21.03	21.28	1,178,125	+0.33(+1.58%)
Jan 30, 2019	21.03	21.12	20.67	20.95	1,096,561	+0.30(+1.45%)
Jan 29, 2019	20.67	20.71	20.54	20.65	597,542	+0.17(+0.83%)
Jan 28, 2019	20.59	20.78	20.41	20.48	907,096	-0.22(-1.06%)
Jan 25, 2019	20.63	20.98	20.52	20.70	603,700	+0.20(+0.98%)
Jan 24, 2019	20.81	20.99	20.49	20.50	693,345	-0.25(-1.20%)
Jan 23, 2019	20.63	20.82	20.44	20.75	796,924	+0.30(+1.47%)
Jan 22, 2019	21.05	21.11	20.33	20.45	1,343,710	-0.57(-2.71%)
Jan 18, 2019	21.70	21.72	20.87	21.02	1,436,400	-0.77(-3.53%)
Jan 17, 2019	22.25	22.32	21.70	21.79	1,818,013	-1.01(-4.43%)
Jan 16, 2019	22.49	22.90	22.20	22.80	2,259,342	-0.60(-2.56%)
Jan 15, 2019	23.33	23.44	23.10	23.40	618,807	-0.05(-0.21%)
Jan 14, 2019	23.20	23.57	23.06	23.45	1,163,598	+0.22(+0.95%)
Jan 11, 2019	23.50	23.68	23.05	23.23	2,167,600	+0.58(+2.56%)
Jan 10, 2019	23.03	23.08	22.50	22.65	500,952	-0.46(-1.99%)
Jan 09, 2019	23.12	23.30	22.84	23.11	493,264	+0.08(+0.35%)
Jan 08, 2019	22.82	23.03	22.73	23.03	1,079,957	+0.21(+0.92%)
Jan 07, 2019	22.27	22.91	22.08	22.82	780,181	+0.68(+3.07%)
Jan 04, 2019	22.88	23.34	21.93	22.14	1,367,900	-0.55(-2.42%)
Jan 03, 2019	22.81	22.99	22.53	22.69	664,415	-0.13(-0.57%)
Jan 02, 2019	22.30	22.96	22.23	22.82	596,667	+0.69(+3.12%)
Dec 31, 2018	22.11	22.20	21.78	22.13	368,000	+0.14(+0.64%)
Dec 28, 2018	22.00	22.20	21.77	21.99	491,700	+0.02(+0.09%)
Dec 27, 2018	21.77	21.98	21.47	21.97	693,960	-0.02(-0.09%)
Dec 26, 2018	21.46	21.99	21.15	21.99	534,274	+0.86(+4.07%)
Dec 24, 2018	21.39	21.57	20.95	21.13	327,760	-0.44(-2.04%)
Dec 21, 2018	22.00	22.19	21.55	21.57	1,022,500	+0.43(+2.03%)
Dec 20, 2018	21.57	21.60	21.04	21.14	617,614	-0.13(-0.61%)
Dec 19, 2018	22.13	22.29	21.14	21.27	613,018	-0.69(-3.14%)
Dec 18, 2018	22.01	22.16	21.81	21.96	700,925	+0.11(+0.50%)
Dec 17, 2018	21.95	22.31	21.73	21.85	1,180,440	+0.74(+3.50%)
Dec 14, 2018	21.00	21.59	20.95	21.11	414,402	-0.21(-0.98%)
Dec 13, 2018	21.47	21.52	21.01	21.32	803,887	-0.40(-1.84%)
Dec 12, 2018	22.02	22.27	21.70	21.72	548,077	+0.39(+1.83%)
Dec 11, 2018	21.41	21.76	21.27	21.33	780,704	-0.10(-0.47%)
Dec 10, 2018	20.58	21.47	20.52	21.43	1,667,324	+0.38(+1.80%)
Dec 07, 2018	21.70	21.92	20.76	21.05	1,584,575	-0.53(-2.45%)
Dec 06, 2018	21.48	21.97	21.23	21.58	1,941,728	-0.57(-2.57%)
Dec 04, 2018	22.75	22.86	21.99	22.15	1,213,493	-0.47(-2.08%)
Dec 03, 2018	23.24	23.36	22.48	22.62	745,443	+0.18(+0.80%)
Nov 30, 2018	22.39	22.70	22.32	22.44	819,500	-0.10(-0.44%)
Nov 29, 2018	23.01	23.08	22.50	22.54	905,980	-0.06(-0.27%)
Nov 28, 2018	22.35	22.61	21.49	22.60	1,073,504	+0.62(+2.82%)
Nov 27, 2018	21.93	22.25	21.62	21.98	1,266,966	+0.50(+2.33%)
Nov 26, 2018	21.75	22.00	21.38	21.48	486,878	-0.13(-0.60%)
Nov 23, 2018	22.22	22.25	21.58	21.61	644,415	-0.03(-0.14%)
Nov 21, 2018		21.64	21.64	21.64	0	+0.53(+2.51%)
Nov 20, 2018	20.96	21.33	20.83	21.11	518,031	-0.24(-1.12%)
Nov 19, 2018	21.41	21.51	21.28	21.35	477,753	-0.33(-1.52%)
Nov 16, 2018	21.54	21.92	21.29	21.68	820,601	-0.18(-0.82%)
Nov 15, 2018	21.32	21.94	21.11	21.86	465,457	+0.42(+1.96%)
Nov 14, 2018	21.58	21.82	21.24	21.44	1,154,432	+0.27(+1.27%)
Nov 13, 2018	21.31	21.58	20.76	21.17	1,437,717	-0.41(-1.90%)
Nov 12, 2018	21.69	21.86	21.45	21.58	815,411	-0.29(-1.33%)
Nov 09, 2018	21.94	21.94	21.37	21.87	952,966	-0.05(-0.23%)
Nov 08, 2018	22.85	22.97	21.78	21.92	950,934	-1.11(-4.82%)
Nov 07, 2018	23.03	23.13	22.75	23.03	866,219	-0.15(-0.65%)
Nov 06, 2018	23.32	23.34	22.84	23.18	2,020,746	-0.07(-0.30%)
Nov 05, 2018	23.60	23.60	22.96	23.25	1,098,692	+0.22(+0.95%)
Nov 02, 2018	23.27	23.53	22.94	23.03	722,953	-0.10(-0.43%)
Nov 01, 2018	22.69	23.17	22.51	23.13	940,238	+0.87(+3.91%)
Oct 31, 2018	22.33	22.68	22.03	22.26	1,668,213	+0.39(+1.78%)
Oct 30, 2018	21.25	22.23	21.18	21.87	1,754,630	+0.95(+4.54%)
Oct 29, 2018	22.02	22.16	20.76	20.92	2,154,711	-0.41(-1.92%)
Oct 26, 2018	20.10	21.60	20.08	21.33	1,610,587	+1.02(+5.02%)
Oct 25, 2018	19.34	20.43	19.19	20.31	1,880,851	+1.18(+6.17%)
Oct 24, 2018	20.02	20.02	19.13	19.13	723,528	-0.80(-4.01%)
Oct 23, 2018	19.73	20.09	19.52	19.93	737,911	-0.12(-0.60%)
Oct 22, 2018	20.35	20.35	19.86	20.05	999,991	+0.06(+0.30%)
Oct 19, 2018	20.10	20.16	19.53	19.99	1,351,761	-0.23(-1.14%)
Oct 18, 2018	20.23	20.41	19.79	20.22	843,549	-0.07(-0.34%)
Oct 17, 2018	20.00	20.69	19.90	20.29	713,083	+0.05(+0.25%)
Oct 16, 2018	19.76	20.27	19.57	20.24	566,179	+0.77(+3.95%)
Oct 15, 2018	19.44	19.83	19.35	19.47	647,570	+0.27(+1.41%)
Oct 12, 2018	19.71	19.72	18.82	19.20	1,113,844	-0.12(-0.62%)
Oct 11, 2018	20.32	20.32	19.32	19.32	1,373,484	-0.75(-3.74%)
Oct 10, 2018	19.94	20.16	19.65	20.07	828,224	-0.11(-0.54%)
Oct 09, 2018	20.37	20.41	19.92	20.18	1,109,384	-0.19(-0.93%)
Oct 08, 2018	21.57	21.58	20.20	20.37	1,964,509	+0.48(+2.41%)
Oct 05, 2018	20.32	20.33	19.69	19.89	667,326	-0.28(-1.39%)
Oct 04, 2018	20.64	20.69	19.86	20.17	1,017,249	-0.58(-2.79%)
Oct 03, 2018	21.16	21.22	20.72	20.75	2,031,409	+0.78(+3.90%)
Oct 02, 2018	19.62	20.00	19.42	19.97	823,186	+0.79(+4.12%)
Oct 01, 2018	19.58	19.64	19.05	19.18	555,144	-0.40(-2.04%)
Sep 28, 2018	19.65	19.88	19.50	19.58	1,086,031	-0.18(-0.91%)
Sep 27, 2018	19.55	20.04	19.50	19.76	864,363	+0.39(+2.01%)
Sep 26, 2018	19.42	19.57	19.19	19.37	1,379,661	+0.54(+2.87%)
Sep 25, 2018	18.47	18.89	18.40	18.83	817,642	+0.23(+1.23%)
Sep 24, 2018	19.03	19.04	18.56	18.60	611,617	-0.32(-1.69%)
Sep 21, 2018	18.76	19.23	18.71	18.92	412,935	+0.20(+1.07%)
Sep 20, 2018	18.99	19.00	18.62	18.72	486,176	-0.10(-0.53%)
Sep 19, 2018	18.87	19.08	18.66	18.82	453,686	-0.05(-0.26%)
Sep 18, 2018	18.57	19.00	18.45	18.87	380,349	+0.27(+1.45%)
Sep 17, 2018	18.39	18.70	18.37	18.60	340,060	+0.21(+1.14%)
Sep 14, 2018	18.40	18.58	18.18	18.39	775,317	+0.19(+1.04%)
Sep 13, 2018	18.42	18.53	17.97	18.20	1,221,448	-0.44(-2.36%)
Sep 12, 2018	19.36	19.36	18.61	18.64	1,198,880	-0.52(-2.71%)
Sep 11, 2018	19.33	19.48	18.93	19.16	861,122	-0.25(-1.29%)
Sep 10, 2018	19.30	19.55	19.05	19.41	696,424	+0.18(+0.94%)
Sep 07, 2018	19.22	19.46	19.02	19.23	286,602	+0.05(+0.26%)
Sep 06, 2018	18.98	19.22	18.77	19.18	763,927	+0.24(+1.27%)
Sep 05, 2018	18.92	19.03	18.75	18.94	881,034	-0.07(-0.37%)
Sep 04, 2018	18.61	19.13	18.59	19.01	735,775	-0.16(-0.83%)
Aug 31, 2018		19.17	19.17	19.17	0	+0.28(+1.48%)
Aug 30, 2018	18.99	19.05	18.78	18.89	978,744	-0.27(-1.41%)
Aug 29, 2018	19.17	19.23	19.02	19.16	792,689	-0.03(-0.16%)
Aug 28, 2018	19.51	19.53	19.10	19.19	707,327	-0.29(-1.49%)
Aug 27, 2018	19.26	19.59	19.18	19.48	772,156	+0.39(+2.04%)
Aug 24, 2018	19.38	19.39	18.91	19.09	856,803	+0.24(+1.27%)
Aug 23, 2018	19.44	19.51	18.73	18.85	1,437,966	-0.70(-3.58%)
Aug 22, 2018	19.35	19.55	19.22	19.55	903,032	+0.12(+0.62%)
Aug 21, 2018	19.62	19.79	19.35	19.43	965,346	-0.26(-1.32%)
Aug 20, 2018	19.58	20.13	19.35	19.69	1,049,485	+0.03(+0.15%)
Aug 17, 2018	19.21	19.70	19.02	19.66	998,152	+0.30(+1.55%)
Aug 16, 2018	19.41	19.75	19.15	19.36	1,889,595	+0.73(+3.91%)
Aug 15, 2018	18.99	18.99	18.55	18.63	985,013	-0.48(-2.51%)
Aug 14, 2018	18.68	19.23	18.64	19.11	1,221,958	+0.48(+2.57%)
Aug 13, 2018	18.73	18.77	18.27	18.63	1,076,952	-0.21(-1.11%)
Aug 10, 2018	19.25	19.26	18.78	18.84	1,225,292	-0.44(-2.28%)
Aug 09, 2018	19.07	19.29	18.78	19.28	1,761,677	-0.08(-0.41%)
Aug 08, 2018	20.22	20.23	19.31	19.36	1,514,447	-0.57(-2.86%)
Aug 07, 2018	19.94	20.48	19.72	19.93	1,517,018	+0.00(+0.00%)
Aug 06, 2018	20.23	20.27	19.87	19.93	781,120	-0.23(-1.14%)
Aug 03, 2018	20.15	20.30	19.84	20.16	982,836	+0.12(+0.60%)
Aug 02, 2018	20.17	20.20	20.00	20.04	1,435,453	-0.28(-1.38%)
Aug 01, 2018	20.41	20.92	20.31	20.32	1,185,563	-0.11(-0.54%)
Jul 31, 2018	20.23	21.13	20.03	20.43	1,902,305	-0.05(-0.24%)
Jul 30, 2018	20.83	20.87	20.31	20.48	1,393,872	-0.39(-1.87%)
Jul 27, 2018	20.98	21.21	20.87	20.87	471,797	-0.01(-0.05%)
Jul 26, 2018	21.33	21.36	20.87	20.88	1,314,222	-0.60(-2.79%)
Jul 25, 2018	21.58	21.60	21.15	21.48	1,043,055	+0.11(+0.51%)
Jul 24, 2018	21.54	21.72	21.34	21.37	1,153,363	+0.01(+0.05%)
Jul 23, 2018	21.85	21.92	21.34	21.36	1,199,967	-0.41(-1.88%)
Jul 20, 2018	22.24	22.24	21.51	21.77	1,357,629	+0.07(+0.32%)
Jul 19, 2018	21.85	21.85	21.35	21.70	1,539,946	-0.40(-1.81%)
Jul 18, 2018	22.73	22.73	22.08	22.10	1,632,707	-0.18(-0.81%)
Jul 17, 2018	22.07	22.42	21.76	22.28	2,071,581	+0.55(+2.53%)
Jul 16, 2018	22.06	22.46	21.66	21.73	2,187,882	+0.25(+1.16%)
Jul 13, 2018	22.45	22.46	21.07	21.48	3,062,783	-0.78(-3.50%)
Jul 12, 2018	22.35	22.73	22.05	22.26	1,936,931	+0.09(+0.41%)
Jul 11, 2018	22.98	23.11	22.05	22.17	2,043,322	-1.52(-6.41%)
Jul 10, 2018	23.98	24.00	23.27	23.68	1,861,527	+0.32(+1.37%)
Jul 09, 2018	23.66	24.70	23.29	23.37	1,862,857	-0.05(-0.21%)
Jul 06, 2018	22.32	23.50	21.92	23.42	2,348,710	-0.06(-0.26%)
Jul 05, 2018	25.36	25.58	22.96	23.48	6,386,634	-2.71(-10.34%)
Jul 03, 2018		26.18	26.18	26.18	0	+1.23(+4.92%)
Jul 02, 2018	24.48	25.00	24.15	24.95	1,529,455	+0.08(+0.32%)
Jun 29, 2018	25.32	25.44	24.52	24.87	1,505,023	-0.44(-1.74%)
Jun 28, 2018	24.91	25.51	24.54	25.31	831,496	+0.93(+3.81%)
Jun 27, 2018	25.17	25.28	24.19	24.38	697,412	-0.66(-2.63%)
Jun 26, 2018	25.29	25.40	24.98	25.04	696,357	-0.26(-1.03%)
Jun 25, 2018	25.95	25.99	25.08	25.30	783,886	-0.27(-1.05%)
Jun 22, 2018	25.53	25.68	24.96	25.57	483,617	+0.14(+0.55%)
Jun 21, 2018	25.94	26.00	25.18	25.43	593,106	-0.21(-0.82%)
Jun 20, 2018	25.45	26.01	25.01	25.64	884,118	+0.12(+0.47%)
Jun 19, 2018	25.92	26.02	25.45	25.52	887,283	-0.40(-1.54%)
Jun 18, 2018	25.63	25.99	25.32	25.92	477,343	+0.29(+1.13%)
Jun 15, 2018		25.93	25.48	25.63	799,354	-0.30(-1.15%)
Jun 14, 2018	26.63	26.63	25.63	25.93	1,119,062	-0.49(-1.85%)
Jun 13, 2018	26.30	26.84	25.91	26.42	1,183,727	+0.10(+0.38%)
Jun 12, 2018	24.88	27.65	24.80	26.32	2,793,502	+1.47(+5.90%)
Jun 11, 2018	24.62	25.27	24.62	24.85	756,996	+0.38(+1.55%)
Jun 08, 2018	24.45	24.50	23.63	24.47	941,394	+0.56(+2.34%)
Jun 07, 2018	24.40	24.44	23.07	23.91	1,317,411	-0.10(-0.42%)
Jun 06, 2018		24.26		24.01	1,229,019	+0.83(+3.57%)
Jun 05, 2018	23.94	23.99	23.18	23.19	772,504	-0.93(-3.85%)
Jun 04, 2018	24.20	24.42	24.04	24.11	982,258	+0.00(+0.00%)