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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2018	24.07	24.44	23.61	24.11	846,631	+0.10(+0.42%)
May 31, 2018	24.12	24.17	23.79	24.01	624,916	+0.05(+0.21%)
May 30, 2018	23.72	24.07	22.82	23.96	1,581,817	+0.35(+1.48%)
May 29, 2018	24.39	24.78	23.51	23.62	1,304,125	-1.73(-6.81%)
May 25, 2018		25.34	25.34	25.34	0	+0.38(+1.52%)
May 24, 2018	25.16	25.27	24.66	24.96	434,438	-0.27(-1.07%)
May 23, 2018	25.42	25.43	24.97	25.23	732,577	+0.45(+1.81%)
May 22, 2018	24.55	24.93	24.21	24.78	906,535	+0.26(+1.06%)
May 21, 2018	25.22	25.29	24.36	24.52	729,685	+0.25(+1.03%)
May 18, 2018	24.03	24.36	23.88	24.27	886,504	-0.32(-1.30%)
May 17, 2018	25.00	25.06	24.34	24.59	1,126,179	-0.52(-2.07%)
May 16, 2018	25.27	25.49	25.02	25.11	545,033	+0.07(+0.28%)
May 15, 2018	23.76	25.27	23.76	25.04	1,064,419	+0.55(+2.24%)
May 14, 2018	24.85	25.00	23.71	24.49	1,314,853	-0.32(-1.29%)
May 11, 2018	24.95	25.56	24.73	24.81	673,768	-0.31(-1.23%)
May 10, 2018	25.58	26.64	24.37	25.12	4,720,095	-0.32(-1.26%)
May 09, 2018	24.60	25.49	24.60	25.44	1,384,371	+0.49(+1.96%)
May 08, 2018	24.70	24.98	24.61	24.95	1,217,410	+0.25(+1.01%)
May 07, 2018	24.71	25.01	24.60	24.70	763,734	-0.23(-0.92%)
May 04, 2018	24.65	25.01	24.60	24.93	1,369,328	+0.01(+0.04%)
May 03, 2018	24.89	25.03	24.62	24.92	1,399,333	+0.24(+0.97%)
May 02, 2018	24.83	25.02	24.59	24.68	910,311	-0.54(-2.14%)
May 01, 2018	25.20	25.37	24.83	25.22	532,992	+0.05(+0.20%)
Apr 30, 2018	25.80	25.99	24.84	25.17	1,415,810	-0.73(-2.81%)
Apr 27, 2018	26.35	26.55	25.08	25.90	1,624,762	-0.58(-2.19%)
Apr 26, 2018	26.28	26.57	26.07	26.48	609,434	+0.12(+0.45%)
Apr 25, 2018	26.55	26.68	26.01	26.36	1,044,695	-0.57(-2.12%)
Apr 24, 2018	27.32	27.48	26.40	26.93	746,045	-0.37(-1.35%)
Apr 23, 2018	27.14	27.60	27.08	27.30	785,703	-0.06(-0.22%)
Apr 20, 2018	28.13	28.19	27.24	27.36	1,058,144	+0.71(+2.65%)
Apr 19, 2018	26.56	26.84	26.29	26.65	712,764	-0.24(-0.89%)
Apr 18, 2018	26.93	27.20	26.59	26.89	671,616	+0.02(+0.07%)
Apr 17, 2018	26.68	27.11	26.49	26.87	820,069	+0.50(+1.89%)
Apr 16, 2018	27.15	27.15	26.32	26.37	615,945	-0.42(-1.56%)
Apr 13, 2018	27.30	27.30	26.47	26.79	783,487	-0.15(-0.55%)
Apr 12, 2018	27.54	27.87	26.76	26.94	1,448,750	-0.42(-1.53%)
Apr 11, 2018	27.13	27.86	26.90	27.36	1,825,018	+1.31(+5.04%)
Apr 10, 2018	24.52	26.06	24.29	26.05	2,381,268	+1.55(+6.34%)
Apr 09, 2018	25.36	25.42	24.45	24.49	704,113	-1.04(-4.05%)
Apr 06, 2018	25.68	25.99	25.20	25.53	879,037	-0.45(-1.72%)
Apr 05, 2018	25.67	26.15	25.60	25.98	871,567	+0.62(+2.43%)
Apr 04, 2018	25.20	25.40	24.81	25.36	781,378	-0.40(-1.55%)
Apr 03, 2018	25.67	26.06	25.44	25.76	604,340	+0.27(+1.05%)
Apr 02, 2018	25.80	26.01	25.32	25.49	494,770	-0.39(-1.50%)
Mar 29, 2018		25.88	25.88	25.88	0	+0.56(+2.20%)
Mar 28, 2018	25.44	25.56	25.06	25.32	878,162	-0.09(-0.35%)
Mar 27, 2018	25.63	26.10	25.30	25.41	856,738	-0.23(-0.89%)
Mar 26, 2018	25.73	25.81	25.33	25.64	837,341	+0.25(+0.98%)
Mar 23, 2018	25.45	25.60	25.07	25.39	1,048,373	-0.05(-0.20%)
Mar 22, 2018	25.71	25.98	25.39	25.44	1,293,512	-0.46(-1.77%)
Mar 21, 2018	26.10	26.11	25.56	25.90	1,328,708	+1.28(+5.22%)
Mar 20, 2018	24.77	24.97	24.44	24.61	1,087,927	-0.25(-1.00%)
Mar 19, 2018	25.06	25.29	24.70	24.86	575,211	-0.38(-1.52%)
Mar 16, 2018	25.11	25.33	25.08	25.25	686,429	+0.03(+0.12%)
Mar 15, 2018	25.61	25.67	24.98	25.22	756,005	-0.53(-2.05%)
Mar 14, 2018	26.50	26.67	25.71	25.74	716,750	-0.66(-2.49%)
Mar 13, 2018	26.80	27.28	25.76	26.40	2,290,275	-0.29(-1.08%)
Mar 12, 2018	27.15	27.34	26.55	26.69	1,015,609	-0.34(-1.25%)
Mar 09, 2018	26.13	27.23	26.07	27.03	1,676,239	+1.70(+6.71%)
Mar 08, 2018	25.48	25.61	24.29	25.33	2,140,930	-0.77(-2.93%)
Mar 07, 2018		26.24	25.73	26.09	831,785	+0.01(+0.04%)
Mar 06, 2018	26.37	26.40	26.04	26.08	723,423	-0.31(-1.17%)
Mar 05, 2018	26.05	26.51	25.95	26.39	470,054	+0.17(+0.64%)
Mar 02, 2018	26.33	26.69	25.79	26.22	1,062,187	-0.19(-0.72%)
Mar 01, 2018	26.75	26.97	26.21	26.41	739,644	-0.16(-0.60%)
Feb 28, 2018	27.59	27.59	26.20	26.57	1,330,771	-1.20(-4.33%)
Feb 27, 2018	28.05	28.14	27.65	27.77	689,755	-0.02(-0.07%)
Feb 26, 2018	28.37	28.39	27.55	27.79	815,289	+0.12(+0.43%)
Feb 23, 2018	27.53	27.68	27.32	27.67	565,822	+0.43(+1.57%)
Feb 22, 2018			27.21	27.24	796,448	-0.10(-0.36%)
Feb 21, 2018	27.43	27.90	27.26	27.34	879,942	-0.10(-0.36%)
Feb 20, 2018	27.16	27.58	27.14	27.44	764,861	+0.35(+1.28%)
Feb 16, 2018		27.10	27.10	27.10	0	+0.00(+0.00%)
Feb 15, 2018	26.94	27.17	26.77	27.10	1,196,011	+0.14(+0.52%)
Feb 14, 2018	26.60	27.08	26.35	26.96	878,895	+0.16(+0.59%)
Feb 13, 2018		26.86		26.80	678,522	+0.13(+0.48%)
Feb 12, 2018	26.46	26.87	26.14	26.67	669,885	+0.50(+1.90%)
Feb 09, 2018	26.00	26.35	25.11	26.17	1,572,394	+0.43(+1.66%)
Feb 08, 2018	26.92	26.92	25.73	25.74	1,574,119	-0.34(-1.30%)
Feb 07, 2018	26.77	26.81	26.01	26.08	937,032	-0.88(-3.25%)
Feb 06, 2018	25.76	27.11	25.65	26.96	2,665,424	+1.50(+5.90%)
Feb 05, 2018	26.10	26.11	25.21	25.46	896,334	-0.88(-3.32%)
Feb 02, 2018	26.37	26.65	25.71	26.33	1,965,095	+0.80(+3.12%)
Feb 01, 2018	25.35	25.75	25.24	25.53	1,172,839	+0.43(+1.70%)
Jan 31, 2018	25.40	25.59	24.86	25.11	1,701,140	-0.18(-0.71%)
Jan 30, 2018	25.07	25.41	24.85	25.29	1,088,883	-0.01(-0.04%)
Jan 29, 2018	25.01	25.34	24.93	25.30	1,295,517	-0.06(-0.24%)
Jan 26, 2018	25.14	25.41	24.79	25.36	1,599,311	+0.34(+1.35%)
Jan 25, 2018	24.91	25.35	24.58	25.02	871,048	+0.12(+0.48%)
Jan 24, 2018	24.58	25.18	24.20	24.90	1,337,327	+0.90(+3.77%)
Jan 23, 2018	23.92	24.20	23.76	23.99	1,585,112	-0.34(-1.39%)
Jan 22, 2018	24.41	24.52	24.25	24.33	713,127	-0.21(-0.85%)
Jan 19, 2018	24.55	24.66	24.32	24.54	1,721,438	+0.18(+0.73%)
Jan 18, 2018	24.61	24.70	24.05	24.36	1,750,347	-0.19(-0.77%)
Jan 17, 2018	24.44	24.71	23.41	24.55	2,083,112	-0.09(-0.36%)
Jan 16, 2018	24.95	25.03	24.39	24.64	1,509,782	-0.57(-2.25%)
Jan 12, 2018		25.21	25.21	25.21	0	-0.18(-0.71%)
Jan 11, 2018	25.10	25.40	25.05	25.39	1,448,578	+0.30(+1.19%)
Jan 10, 2018	25.11	25.35	24.84	25.09	1,429,951	+0.25(+1.00%)
Jan 09, 2018	25.43	25.46	24.71	24.84	1,642,764	-0.47(-1.85%)
Jan 08, 2018	25.61	25.67	25.20	25.31	1,845,698	-0.31(-1.20%)
Jan 05, 2018	26.79	26.90	24.86	25.61	5,304,638	-1.12(-4.20%)
Jan 04, 2018	26.83	27.29	26.60	26.74	3,448,147	+0.64(+2.44%)
Jan 03, 2018	25.70	26.46	25.60	26.10	3,484,254	+1.01(+4.04%)
Jan 02, 2018	24.85	25.29	24.58	25.09	1,598,521	+1.29(+5.43%)
Dec 29, 2017		23.79	23.79	23.79	0	-0.22(-0.91%)
Dec 28, 2017	24.49	24.65	23.87	24.01	1,661,535	-0.25(-1.02%)
Dec 27, 2017	25.48	25.75	24.21	24.26	3,708,242	-0.86(-3.40%)
Dec 26, 2017	24.19	25.57	24.16	25.12	3,532,879	+1.15(+4.81%)
Dec 22, 2017	25.41	25.46	23.73	23.96	7,490,582	-0.32(-1.31%)
Dec 21, 2017	19.82	26.10	19.76	24.28	17,007,948	+4.41(+22.16%)
Dec 20, 2017	20.21	20.21	19.77	19.88	875,064	+0.00(+0.00%)
Dec 19, 2017	19.86	20.06	19.73	19.88	1,143,150	+0.20(+1.01%)
Dec 18, 2017	19.82	19.90	19.59	19.68	1,438,603	+0.27(+1.38%)
Dec 15, 2017	19.65	19.80	19.39	19.41	1,298,372	+0.01(+0.05%)
Dec 14, 2017	19.54	19.64	19.38	19.40	672,645	-0.17(-0.86%)
Dec 13, 2017	20.25	20.40	19.50	19.57	890,651	-0.41(-2.04%)
Dec 12, 2017	19.94	20.10	19.75	19.98	1,987,504	-0.17(-0.84%)
Dec 11, 2017	19.84	20.23	19.76	20.15	1,079,088	+0.31(+1.55%)
Dec 08, 2017	19.64	19.93	19.55	19.84	1,556,102	+0.30(+1.53%)
Dec 07, 2017	19.14	19.68	19.08	19.54	1,711,296	-0.01(-0.05%)
Dec 06, 2017	19.15	19.66	19.09	19.55	1,112,023	+0.45(+2.34%)
Dec 05, 2017	19.05	19.26	19.01	19.10	1,289,990	+0.21(+1.11%)
Dec 04, 2017	18.99	19.38	18.88	18.89	1,223,016	+0.05(+0.26%)