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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.42	21.05	20.13	20.99	1,834,694	+1.36(+6.95%)
Oct 28, 2016	19.72	20.21	19.57	19.62	1,473,273	-0.07(-0.35%)
Oct 27, 2016	19.76	19.93	19.44	19.69	1,677,842	+0.08(+0.40%)
Oct 26, 2016	19.60	19.81	19.52	19.61	2,396,332	-0.11(-0.55%)
Oct 25, 2016	19.48	20.04	19.39	19.72	897,081	+0.17(+0.85%)
Oct 24, 2016	19.80	19.93	19.48	19.56	1,035,476	+0.09(+0.45%)
Oct 21, 2016	19.17	19.67	19.13	19.47	985,090	+0.16(+0.81%)
Oct 20, 2016	19.07	19.42	19.06	19.31	1,606,977	-0.07(-0.35%)
Oct 19, 2016	19.31	19.77	19.11	19.38	2,081,766	-0.11(-0.55%)
Oct 18, 2016	19.24	19.54	19.07	19.49	1,453,100	+0.97(+5.25%)
Oct 17, 2016	18.51	18.72	18.40	18.52	1,316,983	+0.45(+2.50%)
Oct 14, 2016	17.87	18.27	17.86	18.06	1,704,161	+0.42(+2.39%)
Oct 13, 2016	17.12	17.72	17.08	17.64	4,583,590	+0.79(+4.72%)
Oct 12, 2016	17.10	17.19	16.74	16.85	926,025	-0.29(-1.72%)
Oct 11, 2016	17.36	17.39	16.87	17.14	1,345,878	-0.25(-1.41%)
Oct 10, 2016	17.77	17.77	17.38	17.39	625,043	-0.25(-1.39%)
Oct 07, 2016	18.04	18.06	17.48	17.63	1,250,105	-0.34(-1.91%)
Oct 06, 2016	17.74	18.08	17.72	17.98	1,162,963	+0.43(+2.46%)
Oct 05, 2016	17.24	17.55	17.21	17.54	547,129	+0.53(+3.11%)
Oct 04, 2016	17.28	17.52	16.94	17.01	621,425	-0.23(-1.31%)
Oct 03, 2016	17.03	17.31	16.85	17.24	1,042,502	+0.30(+1.80%)
Sep 30, 2016	17.12	17.19	16.81	16.94	1,715,403	-0.14(-0.80%)
Sep 29, 2016	17.87	17.95	17.06	17.07	1,859,491	-0.78(-4.34%)
Sep 28, 2016	17.54	17.88	17.34	17.85	1,459,666	+0.41(+2.36%)
Sep 27, 2016	17.34	17.60	17.29	17.44	764,633	-0.15(-0.86%)
Sep 26, 2016	18.16	18.21	17.55	17.59	912,046	-0.61(-3.34%)
Sep 23, 2016	18.27	18.64	18.05	18.20	1,148,283	+0.17(+0.92%)
Sep 22, 2016	18.22	18.59	18.02	18.03	1,013,584	-0.22(-1.18%)
Sep 21, 2016	18.00	18.24	17.92	18.24	818,558	+0.23(+1.25%)
Sep 20, 2016	18.03	18.20	17.82	18.02	1,048,322	+0.14(+0.77%)
Sep 19, 2016	18.57	18.59	17.84	17.88	1,056,749	-0.46(-2.51%)
Sep 16, 2016	18.70	18.74	18.30	18.34	948,326	-0.32(-1.73%)
Sep 15, 2016	18.53	18.72	18.42	18.67	1,151,154	+0.18(+0.95%)
Sep 14, 2016	18.62	18.79	18.37	18.49	1,056,302	-0.14(-0.74%)
Sep 13, 2016	18.68	18.87	18.43	18.63	1,735,481	-0.17(-0.89%)
Sep 12, 2016	18.83	18.91	18.59	18.79	1,023,934	+0.04(+0.21%)
Sep 09, 2016	19.11	19.30	18.69	18.75	1,776,522	-0.82(-4.20%)
Sep 08, 2016	19.58	19.82	19.23	19.58	1,813,113	+0.21(+1.06%)
Sep 07, 2016	19.26	19.53	19.05	19.37	1,832,818	+0.12(+0.61%)
Sep 06, 2016	18.77	19.26	18.71	19.25	2,444,294	+1.12(+6.16%)
Sep 02, 2016	17.68	18.14	18.14	18.14	1,111,741	+0.70(+3.99%)
Sep 01, 2016	17.28	17.72	17.26	17.44	873,247	+0.19(+1.08%)
Aug 31, 2016	17.41	17.43	16.96	17.25	2,478,011	-0.02(-0.11%)
Aug 30, 2016	17.21	17.39	17.10	17.27	884,662	+0.06(+0.34%)
Aug 29, 2016	16.94	17.29	16.85	17.22	566,200	+0.31(+1.85%)
Aug 26, 2016	17.01	17.36	16.80	16.90	1,219,965	-0.23(-1.32%)
Aug 25, 2016	17.26	17.29	17.05	17.13	1,630,717	-0.23(-1.30%)
Aug 24, 2016	17.11	17.47	16.96	17.35	1,181,083	+0.24(+1.37%)
Aug 23, 2016	17.04	17.23	16.87	17.12	1,333,264	-0.02(-0.11%)
Aug 22, 2016	17.53	17.54	17.07	17.14	1,446,424	-0.50(-2.83%)
Aug 19, 2016	17.77	17.77	17.47	17.64	1,388,827	-0.21(-1.15%)
Aug 18, 2016	18.12	18.18	17.74	17.84	978,411	-0.15(-0.82%)
Aug 17, 2016	18.26	18.35	17.73	17.99	1,152,591	-0.45(-2.44%)
Aug 16, 2016	18.53	18.64	18.43	18.44	1,078,923	-0.16(-0.84%)
Aug 15, 2016	18.34	18.67	18.34	18.60	1,017,251	+0.16(+0.85%)
Aug 12, 2016	18.30	18.48	18.28	18.44	1,488,291	-0.06(-0.32%)
Aug 11, 2016	18.33	18.60	18.31	18.50	1,171,267	+0.25(+1.40%)
Aug 10, 2016	18.09	18.35	18.06	18.24	2,717,758	-0.10(-0.53%)
Aug 09, 2016	18.47	18.52	18.09	18.34	2,159,608	+0.21(+1.13%)
Aug 08, 2016	17.97	18.22	17.93	18.14	1,656,298	+0.09(+0.49%)
Aug 05, 2016	17.94	18.11	17.85	18.05	1,687,338	+0.23(+1.26%)
Aug 04, 2016	17.70	17.82	17.40	17.82	3,513,246	+0.48(+2.77%)
Aug 03, 2016	17.20	17.41	17.05	17.34	1,913,639	+0.27(+1.61%)
Aug 02, 2016	17.61	17.61	16.89	17.07	2,655,040	+0.03(+0.17%)
Aug 01, 2016	17.97	17.99	17.03	17.04	2,569,316	-0.86(-4.82%)
Jul 29, 2016	19.40	19.41	17.75	17.90	5,494,647	-2.87(-13.82%)
Jul 28, 2016	21.00	21.06	20.68	20.77	1,557,161	-0.22(-1.03%)
Jul 27, 2016	21.08	21.14	20.86	20.99	515,392	-0.04(-0.19%)
Jul 26, 2016	20.57	21.03	20.55	21.03	754,401	+0.50(+2.43%)
Jul 25, 2016	20.59	20.78	20.41	20.53	515,819	-0.34(-1.64%)
Jul 22, 2016	20.44	20.88	20.25	20.87	616,070	+0.59(+2.90%)
Jul 21, 2016	20.58	20.67	20.14	20.28	745,993	-0.25(-1.19%)
Jul 20, 2016	20.76	20.79	20.36	20.53	1,528,437	-0.24(-1.13%)
Jul 19, 2016	20.74	21.08	20.59	20.76	1,372,572	+0.13(+0.62%)
Jul 18, 2016	20.28	20.77	20.28	20.63	1,314,769	-0.25(-1.22%)
Jul 15, 2016	21.55	21.63	20.81	20.89	921,432	-0.69(-3.18%)
Jul 14, 2016	21.56	21.69	21.34	21.58	807,920	+0.25(+1.15%)
Jul 13, 2016	21.41	21.49	20.85	21.33	742,794	+0.05(+0.23%)
Jul 12, 2016	21.14	21.50	21.14	21.28	827,025	+0.30(+1.45%)
Jul 11, 2016	21.18	21.45	20.86	20.98	1,193,107	-0.18(-0.83%)
Jul 08, 2016	20.91	21.22	20.75	21.15	876,802	+0.63(+3.05%)
Jul 07, 2016	21.05	21.40	20.49	20.53	1,113,424	-0.34(-1.64%)
Jul 06, 2016	20.81	20.91	20.47	20.87	559,955	-0.11(-0.51%)
Jul 05, 2016	21.57	21.57	20.82	20.98	1,013,836	-0.34(-1.61%)
Jul 01, 2016	21.36	21.32	21.32	21.32	630,323	+0.04(+0.18%)
Jun 30, 2016	21.50	21.53	21.01	21.28	1,004,986	+0.15(+0.70%)
Jun 29, 2016	21.00	21.30	20.98	21.13	788,365	+0.47(+2.28%)
Jun 28, 2016	20.87	21.07	20.50	20.66	973,572	+0.10(+0.48%)
Jun 27, 2016	20.67	20.71	20.32	20.57	1,567,650	-0.34(-1.64%)
Jun 24, 2016	20.69	21.10	20.59	20.91	1,398,737	-0.68(-3.13%)
Jun 23, 2016	21.32	21.60	21.17	21.59	865,409	+0.51(+2.42%)
Jun 22, 2016	21.10	21.32	20.97	21.08	884,162	+0.06(+0.28%)
Jun 21, 2016	20.92	21.17	20.61	21.02	1,101,710	+0.43(+2.09%)
Jun 20, 2016	20.78	20.92	20.57	20.59	748,358	+0.05(+0.24%)
Jun 17, 2016	20.84	20.99	20.41	20.54	1,098,794	+0.09(+0.43%)
Jun 16, 2016	19.99	20.48	19.88	20.45	1,859,052	+0.83(+4.24%)
Jun 15, 2016	19.55	19.92	19.44	19.62	1,213,230	+0.18(+0.91%)
Jun 14, 2016	19.84	20.09	19.19	19.44	1,307,745	-0.57(-2.83%)
Jun 13, 2016	19.59	20.06	19.58	20.01	1,308,932	-0.04(-0.20%)
Jun 10, 2016	20.31	20.75	19.97	20.05	867,286	-1.15(-5.44%)
Jun 09, 2016	21.51	21.51	21.06	21.20	764,775	-0.32(-1.50%)
Jun 08, 2016	21.67	21.77	21.52	21.53	2,012,068	+0.12(+0.55%)
Jun 07, 2016	20.99	21.47	20.96	21.41	1,679,059	+0.47(+2.24%)
Jun 06, 2016	20.83	21.01	20.59	20.94	1,466,261	+0.29(+1.42%)
Jun 03, 2016	20.77	20.78	20.39	20.65	2,162,514	+0.02(+0.10%)
Jun 02, 2016	20.19	20.80	20.19	20.63	962,150	+0.30(+1.49%)
Jun 01, 2016	20.34	20.54	20.10	20.32	791,931	-0.03(-0.14%)
May 31, 2016	20.57	20.68	20.21	20.35	1,285,664	-0.25(-1.23%)
May 27, 2016	20.72	20.61	20.61	20.61	1,812,097	-0.23(-1.13%)
May 26, 2016	20.79	20.99	20.63	20.84	1,295,095	+0.16(+0.76%)
May 25, 2016	20.95	21.05	20.65	20.68	1,079,460	-0.17(-0.80%)
May 24, 2016	20.79	20.94	20.61	20.85	572,023	+0.21(+0.99%)
May 23, 2016	20.73	20.79	20.57	20.65	558,337	-0.35(-1.68%)
May 20, 2016	20.80	21.19	20.76	21.00	574,674	+0.14(+0.66%)
May 19, 2016	21.01	21.01	20.67	20.86	1,369,480	+0.02(+0.09%)
May 18, 2016	20.46	21.12	20.46	20.84	750,743	-0.10(-0.47%)
May 17, 2016	20.88	21.06	20.69	20.94	838,883	+0.06(+0.28%)
May 16, 2016	20.48	21.07	20.48	20.88	914,555	+0.35(+1.71%)
May 13, 2016	20.84	20.99	20.46	20.53	1,392,098	-0.60(-2.82%)
May 12, 2016	21.72	21.76	21.11	21.12	702,133	-0.60(-2.75%)
May 11, 2016	22.50	22.50	21.72	21.72	1,008,008	-0.34(-1.55%)
May 10, 2016	21.75	22.16	21.69	22.06	2,200,180	+0.46(+2.13%)
May 09, 2016	21.23	21.70	21.23	21.60	1,975,911	+0.25(+1.19%)
May 06, 2016	21.91	21.98	21.32	21.35	2,883,312	-0.64(-2.89%)
May 05, 2016	22.27	22.43	21.78	21.98	1,873,373	-0.19(-0.84%)
May 04, 2016	22.24	22.28	22.01	22.17	1,022,117	-0.05(-0.22%)
May 03, 2016	22.33	22.50	22.17	22.22	1,306,777	-0.33(-1.47%)
May 02, 2016	22.72	22.74	22.33	22.55	1,686,942	-0.03(-0.13%)
Apr 29, 2016	24.44	24.44	21.69	22.58	3,115,504	-1.12(-4.74%)
Apr 28, 2016	24.19	24.29	23.65	23.71	1,718,021	-0.49(-2.02%)
Apr 27, 2016	24.09	24.45	24.09	24.19	1,801,976	+0.29(+1.23%)
Apr 26, 2016	23.69	24.00	23.54	23.90	929,564	+0.45(+1.92%)
Apr 25, 2016	23.70	23.77	23.38	23.45	569,182	-0.24(-1.03%)
Apr 22, 2016	23.63	23.98	23.41	23.70	621,364	-0.23(-0.98%)
Apr 21, 2016	24.12	24.28	23.86	23.93	491,568	-0.16(-0.65%)
Apr 20, 2016	23.71	24.28	23.65	24.09	1,466,217	+0.16(+0.65%)
Apr 19, 2016	24.24	24.24	23.91	23.93	1,162,872	-0.18(-0.73%)
Apr 18, 2016	24.17	24.26	23.96	24.11	1,122,511	-0.44(-1.79%)
Apr 15, 2016	24.40	24.85	24.31	24.55	2,012,583	+0.18(+0.72%)
Apr 14, 2016	24.19	24.49	23.81	24.37	1,676,554	+0.38(+1.59%)
Apr 13, 2016	23.66	24.24	23.66	23.99	1,464,001	+0.36(+1.53%)
Apr 12, 2016	23.71	23.74	23.14	23.63	1,662,092	+0.20(+0.83%)
Apr 11, 2016	24.04	24.31	23.42	23.43	1,628,214	-0.56(-2.32%)
Apr 08, 2016	24.34	24.34	23.79	23.99	1,149,845	+0.16(+0.66%)
Apr 07, 2016	24.01	24.21	23.80	23.83	1,070,866	-0.17(-0.69%)
Apr 06, 2016	24.13	24.29	23.90	24.00	1,219,331	-0.29(-1.21%)
Apr 05, 2016	24.59	24.70	24.25	24.29	900,886	-0.62(-2.47%)
Apr 04, 2016	25.17	25.38	24.78	24.91	690,595	-0.64(-2.49%)
Apr 01, 2016	25.55	25.74	25.20	25.54	795,617	-0.22(-0.87%)
Mar 31, 2016	25.88	25.94	25.56	25.77	584,959	-0.08(-0.30%)
Mar 30, 2016	25.97	26.06	25.73	25.85	477,775	+0.03(+0.11%)
Mar 29, 2016	25.20	25.84	25.07	25.82	586,807	+0.47(+1.85%)
Mar 28, 2016	25.57	25.57	25.12	25.35	835,983	+0.36(+1.45%)
Mar 24, 2016	24.71	24.99	24.99	24.99	656,238	+0.22(+0.91%)
Mar 23, 2016	25.00	25.03	24.72	24.76	585,822	-0.41(-1.63%)
Mar 22, 2016	24.83	25.32	24.66	25.17	602,045	+0.36(+1.44%)
Mar 21, 2016	24.63	24.87	24.56	24.81	1,280,637	+0.29(+1.19%)
Mar 18, 2016	24.44	24.62	24.28	24.52	1,123,788	+0.14(+0.56%)
Mar 17, 2016	23.83	24.46	23.83	24.39	1,762,454	+0.07(+0.28%)
Mar 16, 2016	24.00	24.39	23.71	24.32	1,060,469	+0.20(+0.81%)
Mar 15, 2016	24.13	24.32	23.70	24.12	1,260,891	+0.17(+0.69%)
Mar 14, 2016	24.17	24.34	23.85	23.96	945,976	-0.42(-1.72%)
Mar 11, 2016	23.81	24.42	23.58	24.38	1,653,170	+0.81(+3.44%)
Mar 10, 2016	23.80	23.93	23.29	23.57	2,846,283	-1.07(-4.36%)
Mar 09, 2016	24.86	24.95	24.39	24.64	1,745,771	+0.25(+1.04%)
Mar 08, 2016	24.44	24.55	24.11	24.39	1,932,261	-0.29(-1.19%)
Mar 07, 2016	24.43	25.00	24.34	24.68	1,747,264	+0.60(+2.47%)
Mar 04, 2016	23.09	24.97	23.07	24.08	3,406,026	-1.52(-5.95%)
Mar 03, 2016	27.27	27.27	25.39	25.60	3,065,692	-3.44(-11.86%)
Mar 02, 2016	28.96	29.63	28.91	29.05	1,163,970	-0.34(-1.16%)
Mar 01, 2016	29.42	29.89	29.31	29.39	741,284	+0.15(+0.50%)
Feb 29, 2016	29.53	29.70	29.08	29.24	967,113	+0.30(+1.05%)
Feb 26, 2016	28.96	29.85	28.71	28.94	1,061,662	-0.66(-2.24%)
Feb 25, 2016	29.64	29.91	29.10	29.61	419,197	+0.69(+2.40%)
Feb 24, 2016	28.15	29.01	28.05	28.91	492,325	-0.20(-0.70%)
Feb 23, 2016	29.52	29.69	28.97	29.12	657,004	-0.40(-1.36%)
Feb 22, 2016	29.35	29.85	29.25	29.52	728,076	+1.06(+3.74%)
Feb 19, 2016	28.62	28.68	28.26	28.45	460,380	-0.53(-1.82%)
Feb 18, 2016	28.98	29.35	28.82	28.98	567,108	+0.14(+0.47%)
Feb 17, 2016	28.51	29.00	28.49	28.84	573,819	+0.35(+1.23%)
Feb 16, 2016	27.76	28.50	27.59	28.49	604,043	+0.89(+3.22%)
Feb 12, 2016	27.20	27.61	27.61	27.61	470,285	+0.67(+2.50%)
Feb 11, 2016	27.49	27.88	26.54	26.93	733,621	-1.13(-4.03%)
Feb 10, 2016	27.95	28.45	27.86	28.06	438,346	+0.20(+0.74%)
Feb 09, 2016	27.22	28.19	27.20	27.86	590,442	-0.01(-0.04%)
Feb 08, 2016	27.33	27.96	27.03	27.87	554,547	+0.13(+0.46%)
Feb 05, 2016	28.06	28.15	27.60	27.74	665,021	-0.04(-0.14%)
Feb 04, 2016	26.91	27.85	26.88	27.78	569,814	+0.39(+1.42%)
Feb 03, 2016	27.36	27.57	26.40	27.39	755,822	+0.68(+2.56%)
Feb 02, 2016	27.36	27.48	26.65	26.71	488,694	-1.45(-5.16%)
Feb 01, 2016	27.61	28.34	27.06	28.16	711,693	+0.08(+0.28%)
Jan 29, 2016	26.69	28.09	26.51	28.08	1,455,335	+2.39(+9.30%)
Jan 28, 2016	26.46	26.70	25.61	25.69	1,238,717	-0.84(-3.16%)
Jan 27, 2016	26.33	27.11	26.22	26.53	887,408	+0.09(+0.33%)
Jan 26, 2016	26.00	26.45	25.98	26.44	834,586	+0.42(+1.61%)
Jan 25, 2016	26.36	26.40	25.91	26.02	848,888	-0.50(-1.88%)
Jan 22, 2016	25.83	26.53	25.75	26.52	1,533,696	+1.36(+5.39%)
Jan 21, 2016	25.22	25.77	25.09	25.17	781,291	-0.63(-2.46%)
Jan 20, 2016	25.77	25.99	24.94	25.80	758,139	-0.63(-2.40%)
Jan 19, 2016	26.10	26.62	26.08	26.43	1,244,065	+0.55(+2.11%)
Jan 15, 2016	26.13	25.89	25.89	25.89	1,186,525	-1.48(-5.42%)
Jan 14, 2016	27.10	27.54	26.81	27.37	1,230,408	+0.13(+0.47%)
Jan 13, 2016	28.03	28.26	27.22	27.24	857,215	-0.99(-3.49%)
Jan 12, 2016	27.34	28.26	27.32	28.23	1,168,355	+0.96(+3.51%)
Jan 11, 2016	27.64	27.65	26.95	27.27	740,375	+0.18(+0.65%)
Jan 08, 2016	27.53	27.62	27.05	27.10	592,639	-0.19(-0.68%)
Jan 07, 2016	27.12	27.74	27.07	27.28	840,993	-0.95(-3.35%)
Jan 06, 2016	27.94	28.39	27.93	28.23	773,767	-0.39(-1.36%)
Jan 05, 2016	28.58	28.77	28.20	28.62	971,352	+0.31(+1.10%)
Jan 04, 2016	28.84	28.84	27.95	28.31	902,259	-0.52(-1.79%)
Dec 31, 2015	28.99	28.82	28.82	28.82	298,219	-0.33(-1.14%)
Dec 30, 2015	29.24	29.51	28.93	29.16	800,156	+0.02(+0.07%)
Dec 29, 2015	29.20	29.26	28.92	29.14	541,981	+0.26(+0.91%)
Dec 28, 2015	29.09	29.12	28.81	28.87	602,690	+0.23(+0.82%)
Dec 24, 2015	28.64	28.64	28.64	28.64	283,975	+0.03(+0.10%)
Dec 23, 2015	28.48	28.64	28.43	28.61	718,212	+0.14(+0.48%)
Dec 22, 2015	27.95	28.57	27.91	28.47	1,005,917	+0.54(+1.92%)
Dec 21, 2015	28.36	28.36	27.74	27.94	1,127,617	+0.11(+0.39%)
Dec 18, 2015	28.64	28.81	27.83	27.83	1,352,627	-1.20(-4.13%)
Dec 17, 2015	29.59	29.74	28.98	29.03	1,235,929	-0.42(-1.42%)
Dec 16, 2015	28.79	29.58	28.69	29.45	1,429,895	+0.25(+0.87%)
Dec 15, 2015	29.68	29.68	29.08	29.19	1,161,539	-0.03(-0.10%)
Dec 14, 2015	29.58	29.60	28.98	29.22	1,422,506	-0.06(-0.20%)
Dec 11, 2015	29.78	29.98	29.25	29.28	1,017,852	-0.89(-2.94%)
Dec 10, 2015	30.44	30.69	30.15	30.17	845,054	-0.19(-0.64%)
Dec 09, 2015	31.01	31.28	30.27	30.36	1,268,446	-0.21(-0.70%)
Dec 08, 2015	30.66	30.75	30.51	30.58	927,594	-0.49(-1.57%)
Dec 07, 2015	31.53	31.54	30.98	31.06	775,676	-0.11(-0.34%)
Dec 04, 2015	31.18	31.52	30.80	31.17	1,011,284	+0.37(+1.20%)
Dec 03, 2015	31.41	31.67	30.71	30.80	1,883,790	+0.37(+1.22%)
Dec 02, 2015	30.21	30.52	29.76	30.43	1,696,288	+0.57(+1.93%)
Dec 01, 2015	30.09	30.21	29.75	29.86	1,499,736	-0.63(-2.08%)
Nov 30, 2015	29.87	30.92	29.78	30.49	1,262,083	+0.39(+1.30%)
Nov 27, 2015	30.37	30.41	29.96	30.10	398,406	-0.31(-1.03%)
Nov 25, 2015	30.06	30.41	30.41	30.41	652,382	-0.41(-1.33%)
Nov 24, 2015	30.90	31.12	30.51	30.82	791,545	-0.17(-0.53%)
Nov 23, 2015	30.67	31.06	30.58	30.99	1,584,975	+0.18(+0.57%)
Nov 20, 2015	30.57	30.89	30.21	30.81	678,903	+0.33(+1.09%)
Nov 19, 2015	30.07	30.48	29.96	30.48	816,013	+0.81(+2.73%)
Nov 18, 2015	29.53	29.67	29.32	29.67	671,206	+0.44(+1.50%)
Nov 17, 2015	29.79	29.86	29.14	29.23	788,602	-0.36(-1.22%)
Nov 16, 2015	28.79	29.69	28.76	29.59	960,295	+0.77(+2.67%)
Nov 13, 2015	28.71	29.09	28.31	28.82	1,308,796	+0.64(+2.28%)
Nov 12, 2015	28.35	28.74	28.01	28.18	964,315	-0.55(-1.90%)
Nov 11, 2015	29.22	29.26	28.59	28.73	1,031,526	-0.03(-0.10%)
Nov 10, 2015	28.51	28.82	28.02	28.76	639,085	+0.43(+1.51%)
Nov 09, 2015	28.84	29.16	28.20	28.33	697,781	-0.83(-2.84%)
Nov 06, 2015	28.90	29.23	28.50	29.15	690,564	-0.03(-0.10%)
Nov 05, 2015	29.07	29.57	29.07	29.18	774,167	+0.11(+0.37%)
Nov 04, 2015	30.12	30.47	28.91	29.08	1,308,450	-1.13(-3.74%)
Nov 03, 2015	29.27	30.65	29.27	30.21	1,644,052	+1.07(+3.68%)