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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	19.02	19.09	18.80	18.84	928,740	-0.19(-0.99%)
Nov 30, 2017	18.98	19.16	18.89	19.03	1,011,586	-0.13(-0.67%)
Nov 29, 2017	19.23	19.40	19.09	19.16	1,213,868	-0.03(-0.16%)
Nov 28, 2017	19.21	19.33	19.05	19.19	1,338,302	+0.12(+0.63%)
Nov 27, 2017	18.91	19.11	18.80	19.07	789,689	-0.21(-1.08%)
Nov 24, 2017	19.27	19.32	19.18	19.28	312,634	+0.04(+0.21%)
Nov 22, 2017	19.27	19.34	19.13	19.24	542,259	+0.17(+0.89%)
Nov 21, 2017	19.25	19.25	19.02	19.07	811,926	+0.27(+1.43%)
Nov 20, 2017	18.65	19.00	18.60	18.80	1,057,821	+0.13(+0.69%)
Nov 17, 2017	18.61	18.76	18.61	18.67	932,793	+0.06(+0.32%)
Nov 16, 2017	18.68	18.70	18.49	18.61	917,718	+0.24(+1.30%)
Nov 15, 2017	18.42	18.49	18.26	18.38	481,856	-0.11(-0.59%)
Nov 14, 2017	18.81	18.86	18.40	18.48	944,787	-0.37(-1.95%)
Nov 13, 2017	18.89	18.94	18.71	18.85	840,314	-0.16(-0.84%)
Nov 10, 2017	19.12	19.21	18.97	19.01	723,899	-0.41(-2.10%)
Nov 09, 2017	19.76	19.94	19.38	19.42	826,519	-0.34(-1.71%)
Nov 08, 2017	19.96	19.97	19.54	19.76	2,360,084	-0.19(-0.95%)
Nov 07, 2017	19.78	20.00	19.69	19.95	2,949,607	+0.02(+0.10%)
Nov 06, 2017	19.69	20.01	19.63	19.93	1,639,596	+0.18(+0.91%)
Nov 03, 2017	19.32	19.97	19.26	19.75	3,929,577	+0.65(+3.38%)
Nov 02, 2017	18.97	19.15	18.86	19.10	1,667,467	+0.12(+0.63%)
Nov 01, 2017	19.24	19.50	18.94	18.98	2,632,662	-0.05(-0.26%)
Oct 31, 2017	18.51	19.13	18.35	19.03	3,223,714	+0.31(+1.65%)
Oct 30, 2017	18.62	18.76	18.39	18.72	2,644,767	-0.40(-2.08%)
Oct 27, 2017	19.12	19.28	18.98	19.12	2,627,964	-0.58(-2.93%)
Oct 26, 2017	20.20	20.20	19.50	19.70	2,872,793	-0.02(-0.10%)
Oct 25, 2017	19.89	19.91	19.24	19.72	2,194,878	-0.30(-1.49%)
Oct 24, 2017	20.02	20.07	19.84	20.02	2,333,111	+0.06(+0.30%)
Oct 23, 2017	20.21	20.21	19.74	19.96	2,213,728	-0.32(-1.57%)
Oct 20, 2017	20.46	20.46	20.22	20.27	1,612,574	-0.04(-0.20%)
Oct 19, 2017	20.20	20.38	20.12	20.31	2,295,876	+0.05(+0.25%)
Oct 18, 2017	20.23	20.54	20.16	20.26	2,859,273	+0.07(+0.34%)
Oct 17, 2017	20.31	20.48	19.76	20.20	6,379,551	-1.10(-5.18%)
Oct 16, 2017	22.02	22.07	21.28	21.30	1,112,850	-0.63(-2.86%)
Oct 13, 2017	22.17	22.18	21.86	21.93	1,133,711	-0.24(-1.08%)
Oct 12, 2017	22.16	22.44	21.84	22.16	2,834,140	-0.10(-0.45%)
Oct 11, 2017	22.58	22.65	22.14	22.26	996,469	-0.23(-1.02%)
Oct 10, 2017	22.21	22.54	21.23	22.49	1,877,963	+0.11(+0.49%)
Oct 09, 2017	22.63	22.63	22.28	22.38	1,157,643	-0.20(-0.88%)
Oct 06, 2017	22.17	22.87	22.07	22.58	1,567,846	+0.16(+0.71%)
Oct 05, 2017	22.86	22.99	22.40	22.42	1,006,210	-0.35(-1.53%)
Oct 04, 2017	22.79	22.85	22.67	22.77	1,392,116	-0.01(-0.04%)
Oct 03, 2017	22.80	22.83	22.65	22.78	2,052,087	+0.03(+0.13%)
Oct 02, 2017	22.49	22.82	22.45	22.75	632,626	+0.27(+1.19%)
Sep 29, 2017	22.59	22.61	22.28	22.48	803,686	-0.06(-0.26%)
Sep 28, 2017	22.75	22.88	22.52	22.54	995,984	-0.31(-1.35%)
Sep 27, 2017				22.85	1,938,133	+0.25(+1.10%)
Sep 26, 2017	22.67	22.80	22.54	22.60	1,169,873	-0.05(-0.22%)
Sep 25, 2017	22.63	22.85	22.48	22.65	1,005,629	-0.28(-1.21%)
Sep 22, 2017	22.98	23.03	22.88	22.93	1,287,624	-0.01(-0.04%)
Sep 21, 2017	23.15	23.18	22.75	22.94	1,676,685	-0.16(-0.69%)
Sep 20, 2017	23.50	23.52	22.92	23.10	2,924,149	-0.43(-1.82%)
Sep 19, 2017	23.56	23.71	23.48	23.53	1,128,766	+0.07(+0.30%)
Sep 18, 2017	23.70	23.92	23.38	23.46	997,317	-0.21(-0.88%)
Sep 15, 2017	23.61	23.75	23.53	23.66	1,051,230	+0.05(+0.21%)
Sep 14, 2017	23.58	23.83	23.33	23.61	935,599	-0.12(-0.50%)
Sep 13, 2017	23.41	23.81	23.34	23.73	680,279	+0.36(+1.53%)
Sep 12, 2017	23.11	23.54	23.11	23.38	1,160,742	-0.09(-0.38%)
Sep 11, 2017	23.61	23.64	23.42	23.47	864,777	+0.09(+0.38%)
Sep 08, 2017	23.41	23.60	23.22	23.38	701,500	+0.02(+0.08%)
Sep 07, 2017	23.37	23.53	23.29	23.36	706,139	+0.07(+0.30%)
Sep 06, 2017	23.26	23.42	23.16	23.29	2,610,486	+0.72(+3.21%)
Sep 05, 2017	22.59	22.87	22.42	22.56	1,658,291	-0.07(-0.31%)
Sep 01, 2017	22.66	22.89	22.52	22.63	1,464,576	+0.11(+0.48%)
Aug 31, 2017	22.46	22.58	22.42	22.52	1,035,823	+0.13(+0.58%)
Aug 30, 2017	22.15	22.53	22.10	22.39	1,401,301	+0.20(+0.89%)
Aug 29, 2017	21.19	22.20	21.19	22.20	1,489,955	+0.88(+4.14%)
Aug 28, 2017	21.51	21.51	21.08	21.31	719,228	-0.15(-0.69%)
Aug 25, 2017	21.81	21.88	21.41	21.46	561,435	-0.30(-1.37%)
Aug 24, 2017	21.49	21.94	21.47	21.76	1,094,799	+0.26(+1.20%)
Aug 23, 2017	21.38	21.58	21.29	21.50	796,988	+0.14(+0.65%)
Aug 22, 2017	20.94	21.60	20.94	21.36	861,764	+0.53(+2.52%)
Aug 21, 2017	20.89	21.22	20.74	20.84	1,281,617	-0.03(-0.14%)
Aug 18, 2017	20.89	21.14	20.68	20.87	1,909,695	+0.00(+0.00%)
Aug 17, 2017	21.23	21.53	20.79	20.87	2,370,517	-0.59(-2.73%)
Aug 16, 2017	21.38	21.52	21.27	21.45	995,310	+0.35(+1.65%)
Aug 15, 2017	21.03	21.20	21.00	21.10	975,380	+0.26(+1.24%)
Aug 14, 2017	20.68	21.03	20.66	20.85	958,267	+0.19(+0.91%)
Aug 11, 2017	20.59	20.97	20.58	20.66	1,409,162	+0.05(+0.24%)
Aug 10, 2017	20.72	20.76	20.42	20.61	3,108,295	-0.63(-2.94%)
Aug 09, 2017	21.09	21.33	21.00	21.23	1,928,718	+0.08(+0.38%)
Aug 08, 2017	20.82	21.46	20.77	21.15	1,833,380	+0.47(+2.25%)
Aug 07, 2017	20.54	20.85	20.43	20.69	1,157,573	+0.28(+1.36%)
Aug 04, 2017	19.90	20.43	19.82	20.41	2,255,809	+0.51(+2.54%)
Aug 03, 2017	19.80	19.93	19.70	19.90	3,728,013	+0.10(+0.50%)
Aug 02, 2017	19.81	19.93	19.72	19.80	1,287,836	-0.04(-0.20%)
Aug 01, 2017	20.00	20.16	19.78	19.84	1,383,574	-0.27(-1.33%)
Jul 31, 2017	19.84	20.58	19.76	20.11	2,136,006	+0.25(+1.25%)
Jul 28, 2017	20.37	20.41	19.53	19.86	1,274,280	+0.02(+0.10%)
Jul 27, 2017	19.75	19.89	19.68	19.84	787,565	+0.23(+1.16%)
Jul 26, 2017	19.48	19.73	19.33	19.62	650,002	+0.09(+0.46%)
Jul 25, 2017	19.67	19.73	19.43	19.53	667,419	-0.11(-0.56%)
Jul 24, 2017	19.63	19.67	19.42	19.64	506,415	+0.02(+0.10%)
Jul 21, 2017	19.69	19.71	19.51	19.62	787,951	-0.02(-0.10%)
Jul 20, 2017	19.33	19.69	19.33	19.64	681,544	+0.31(+1.59%)
Jul 19, 2017	19.16	19.33	19.00	19.33	727,455	+0.13(+0.67%)
Jul 18, 2017	19.40	19.41	18.87	19.20	904,730	-0.15(-0.77%)
Jul 17, 2017	19.28	19.56	19.12	19.35	580,501	+0.14(+0.72%)
Jul 14, 2017	19.27	19.46	19.12	19.21	695,817	-0.01(-0.05%)
Jul 13, 2017	19.19	19.54	19.15	19.22	1,222,922	+0.00(+0.00%)
Jul 12, 2017	19.53	19.53	18.85	19.22	1,341,385	-0.16(-0.82%)
Jul 11, 2017	19.18	19.52	19.13	19.38	835,384	+0.37(+1.93%)
Jul 10, 2017	18.74	19.08	18.67	19.01	411,297	+0.37(+1.97%)
Jul 07, 2017	18.80	18.87	18.44	18.64	531,655	+0.09(+0.48%)
Jul 06, 2017	18.86	18.89	18.45	18.55	790,142	-0.38(-1.99%)
Jul 05, 2017	18.43	18.98	18.27	18.93	1,031,395	+0.75(+4.15%)
Jul 03, 2017	18.20	18.36	18.13	18.18	461,977	+0.09(+0.49%)
Jun 30, 2017	18.07	18.19	17.90	18.09	688,355	+0.04(+0.22%)
Jun 29, 2017	18.08	18.35	17.80	18.05	1,608,921	-0.07(-0.38%)
Jun 28, 2017	18.10	18.23	17.76	18.12	1,435,983	+0.24(+1.33%)
Jun 27, 2017	18.51	18.52	17.85	17.88	1,550,020	-0.69(-3.74%)
Jun 26, 2017	18.92	19.01	18.45	18.57	807,420	-0.24(-1.27%)
Jun 23, 2017	18.84	19.05	18.67	18.81	590,517	-0.03(-0.16%)
Jun 22, 2017	18.70	18.93	18.52	18.84	560,918	+0.18(+0.96%)
Jun 21, 2017	18.54	18.66	18.28	18.66	1,156,171	-0.01(-0.05%)
Jun 20, 2017	19.40	19.40	18.65	18.67	1,010,100	-0.80(-4.13%)
Jun 19, 2017	18.94	19.80	18.87	19.48	1,133,357	+0.86(+4.64%)
Jun 16, 2017	19.01	19.06	18.49	18.61	915,078	-0.41(-2.14%)
Jun 15, 2017	18.72	19.03	18.61	19.02	566,357	+0.03(+0.16%)
Jun 14, 2017	19.10	19.32	18.84	18.99	761,233	+0.04(+0.21%)
Jun 13, 2017	18.78	18.98	18.62	18.95	759,808	+0.21(+1.11%)
Jun 12, 2017	18.75	18.84	18.34	18.74	903,037	+0.02(+0.11%)
Jun 09, 2017	19.29	19.31	18.71	18.72	900,011	-0.46(-2.37%)
Jun 08, 2017	19.23	19.28	18.82	19.18	729,328	-0.17(-0.87%)
Jun 07, 2017	19.26	19.67	19.17	19.35	819,740	+0.23(+1.19%)
Jun 06, 2017	19.46	19.55	19.07	19.12	770,183	-0.15(-0.77%)
Jun 05, 2017	19.76	19.78	19.19	19.27	1,132,420	-0.52(-2.65%)
Jun 02, 2017	19.71	19.87	19.53	19.79	742,646	+0.34(+1.73%)