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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	19.74	19.80	19.34	19.46	722,668	-0.10(-0.51%)
May 31, 2017	20.05	20.18	19.52	19.55	1,201,388	-0.51(-2.56%)
May 30, 2017	19.91	20.18	19.76	20.07	522,638	+0.15(+0.74%)
May 26, 2017	20.14	20.39	19.91	19.92	685,103	-0.19(-0.93%)
May 25, 2017	19.92	20.22	19.83	20.11	1,143,473	+0.30(+1.50%)
May 24, 2017	19.22	19.86	19.07	19.81	849,944	+0.49(+2.56%)
May 23, 2017	19.85	19.87	18.89	19.32	2,000,088	-0.15(-0.76%)
May 22, 2017	18.45	19.53	18.44	19.47	2,136,996	+0.99(+5.36%)
May 19, 2017	18.26	18.74	18.23	18.48	1,600,589	+0.22(+1.19%)
May 18, 2017	17.47	18.70	17.43	18.26	3,491,591	-0.65(-3.45%)
May 17, 2017	20.00	20.01	18.91	18.91	1,899,910	-1.30(-6.42%)
May 16, 2017	20.49	20.72	20.14	20.21	1,575,200	-0.11(-0.54%)
May 15, 2017	20.08	20.37	20.08	20.32	1,502,422	+0.24(+1.18%)
May 12, 2017	19.84	20.17	19.72	20.08	1,310,375	+0.33(+1.65%)
May 11, 2017	19.56	19.87	19.44	19.75	1,087,070	+0.14(+0.71%)
May 10, 2017	19.60	19.70	19.45	19.61	1,502,032	+0.50(+2.64%)
May 09, 2017	18.82	19.20	18.74	19.11	1,439,855	+0.49(+2.66%)
May 08, 2017	18.74	18.78	18.38	18.61	1,352,940	+0.01(+0.05%)
May 05, 2017	18.89	19.00	18.55	18.61	1,585,221	-0.19(-1.00%)
May 04, 2017	18.97	19.17	18.76	18.79	1,207,737	-0.42(-2.16%)
May 03, 2017	18.82	19.49	18.73	19.21	1,716,916	+0.71(+3.85%)
May 02, 2017	18.69	18.83	18.36	18.50	2,009,346	-0.38(-1.99%)
May 01, 2017	19.02	19.08	18.82	18.87	814,872	-0.13(-0.68%)
Apr 28, 2017	18.77	19.09	18.75	19.00	1,004,996	+0.09(+0.47%)
Apr 27, 2017	19.12	19.21	18.48	18.91	2,085,768	-0.25(-1.29%)
Apr 26, 2017	19.16	19.22	18.94	19.16	1,049,184	-0.09(-0.46%)
Apr 25, 2017	19.52	19.52	19.12	19.25	1,215,394	-0.31(-1.58%)
Apr 24, 2017	19.87	19.94	19.49	19.56	742,484	+0.20(+1.02%)
Apr 21, 2017	19.64	19.75	19.34	19.36	1,171,915	-0.22(-1.10%)
Apr 20, 2017	19.69	19.83	19.50	19.58	1,233,548	-0.11(-0.55%)
Apr 19, 2017	20.09	20.10	19.65	19.68	937,385	-0.21(-1.04%)
Apr 18, 2017	20.03	20.10	19.83	19.89	1,271,076	-0.38(-1.89%)
Apr 17, 2017	19.71	20.29	19.71	20.27	1,196,722	+0.60(+3.05%)
Apr 13, 2017	20.80	20.80	19.58	19.67	1,950,520	-1.24(-5.92%)
Apr 12, 2017	21.10	21.10	20.82	20.91	622,353	-0.17(-0.79%)
Apr 11, 2017	21.39	21.39	20.90	21.08	844,405	-0.17(-0.79%)
Apr 10, 2017	21.63	21.70	21.22	21.25	715,221	-0.35(-1.64%)
Apr 07, 2017	21.66	21.90	21.56	21.60	599,755	-0.04(-0.18%)
Apr 06, 2017	21.15	21.71	20.91	21.64	1,527,022	+0.40(+1.90%)
Apr 05, 2017	21.94	22.01	21.21	21.24	1,130,331	-0.53(-2.44%)
Apr 04, 2017	21.36	21.98	21.32	21.77	739,521	+0.44(+2.07%)
Apr 03, 2017	21.54	21.56	21.18	21.33	1,134,208	-0.38(-1.77%)
Mar 31, 2017	21.85	22.10	21.62	21.71	929,843	-0.22(-0.99%)
Mar 30, 2017	22.08	22.28	21.78	21.93	561,155	-0.32(-1.46%)
Mar 29, 2017	22.23	22.32	21.86	22.25	1,076,343	+0.08(+0.35%)
Mar 28, 2017	21.92	22.42	21.92	22.17	797,817	+0.17(+0.76%)
Mar 27, 2017	22.11	22.36	21.77	22.00	761,323	-0.38(-1.71%)
Mar 24, 2017	22.42	22.61	22.34	22.39	524,813	+0.06(+0.26%)
Mar 23, 2017	22.24	22.44	22.09	22.33	905,221	-0.19(-0.83%)
Mar 22, 2017	22.29	22.70	22.17	22.52	767,350	-0.08(-0.35%)
Mar 21, 2017	24.13	24.16	22.51	22.59	1,732,255	-1.61(-6.66%)
Mar 20, 2017	23.62	24.25	23.59	24.21	1,149,886	+0.87(+3.74%)
Mar 17, 2017	23.73	23.77	23.05	23.33	810,629	-0.18(-0.75%)
Mar 16, 2017	23.37	23.72	23.34	23.51	1,145,027	+0.33(+1.44%)
Mar 15, 2017	22.63	23.20	22.39	23.18	1,147,135	+0.17(+0.72%)
Mar 14, 2017	23.46	23.48	22.96	23.01	697,143	-0.50(-2.13%)
Mar 13, 2017	23.56	23.58	23.35	23.51	870,166	+0.16(+0.67%)
Mar 10, 2017	23.46	23.56	23.23	23.35	1,573,705	-0.20(-0.83%)
Mar 09, 2017	24.19	24.48	23.40	23.55	2,508,789	+0.24(+1.01%)
Mar 08, 2017	22.86	23.40	22.83	23.31	1,681,387	+0.25(+1.06%)
Mar 07, 2017	23.17	23.23	22.85	23.07	621,897	+0.28(+1.25%)
Mar 06, 2017	23.24	23.27	22.71	22.78	635,699	-0.16(-0.68%)
Mar 03, 2017	22.39	23.04	22.31	22.94	922,724	+0.76(+3.41%)
Mar 02, 2017	22.43	22.51	22.16	22.18	940,009	-0.63(-2.75%)
Mar 01, 2017	22.88	23.23	22.64	22.81	863,755	+0.16(+0.69%)
Feb 28, 2017	22.75	22.79	22.59	22.66	887,605	-0.17(-0.73%)
Feb 27, 2017	22.64	22.94	22.48	22.82	901,582	+0.25(+1.09%)
Feb 24, 2017	22.65	22.79	22.40	22.58	994,298	-0.24(-1.03%)
Feb 23, 2017	23.57	23.60	22.82	22.81	1,469,973	-0.43(-1.86%)
Feb 22, 2017	23.20	23.30	23.15	23.24	574,077	-0.06(-0.25%)
Feb 21, 2017	23.68	23.69	23.17	23.30	1,151,411	+0.36(+1.58%)
Feb 17, 2017		22.94	22.94	22.94	0	-0.01(-0.04%)
Feb 16, 2017	23.41	23.45	22.86	22.95	1,041,783	-0.51(-2.17%)
Feb 15, 2017	23.35	23.82	23.34	23.46	821,256	+0.13(+0.55%)
Feb 14, 2017	23.16	23.36	22.92	23.33	721,642	+0.22(+0.93%)
Feb 13, 2017	23.25	23.33	23.03	23.12	497,935	+0.23(+0.99%)
Feb 10, 2017	22.20	23.01	22.20	22.89	907,141	+0.66(+2.96%)
Feb 09, 2017	22.24	22.36	21.98	22.23	1,041,761	+0.31(+1.43%)
Feb 08, 2017	22.22	22.23	21.75	21.92	1,212,993	-0.70(-3.08%)
Feb 07, 2017	22.58	22.77	22.48	22.62	468,569	+0.17(+0.74%)
Feb 06, 2017	22.27	22.60	22.25	22.45	754,438	-0.14(-0.61%)
Feb 03, 2017	22.58	22.70	22.44	22.59	559,312	+0.07(+0.31%)
Feb 02, 2017	22.75	22.83	22.37	22.52	985,221	-0.24(-1.03%)
Feb 01, 2017	22.85	22.99	22.62	22.75	585,049	+0.32(+1.44%)
Jan 31, 2017	22.30	22.52	21.92	22.43	1,003,683	+0.20(+0.88%)
Jan 30, 2017	22.47	22.67	22.14	22.23	1,005,564	-0.49(-2.16%)
Jan 27, 2017	22.67	23.08	22.67	22.72	784,952	-0.06(-0.26%)
Jan 26, 2017	23.09	23.18	22.70	22.78	1,261,599	-0.50(-2.15%)
Jan 25, 2017	23.30	23.56	22.83	23.28	1,491,872	+0.13(+0.55%)
Jan 24, 2017	22.54	23.23	22.53	23.16	1,164,741	+0.47(+2.08%)
Jan 23, 2017	22.56	22.85	22.39	22.69	1,633,398	+0.47(+2.12%)
Jan 20, 2017	21.85	22.24	21.82	22.21	1,039,198	+0.60(+2.77%)
Jan 19, 2017	21.55	21.70	21.05	21.62	1,356,209	+0.38(+1.80%)
Jan 18, 2017	21.36	21.59	21.19	21.23	1,526,486	-0.12(-0.55%)
Jan 17, 2017	20.94	21.50	20.87	21.35	2,083,642	+0.86(+4.21%)
Jan 13, 2017		20.49	20.49	20.49	0	+0.19(+0.92%)
Jan 12, 2017	20.42	20.50	20.22	20.30	1,084,956	-0.33(-1.62%)
Jan 11, 2017	20.08	20.65	20.02	20.63	969,573	+0.41(+2.04%)
Jan 10, 2017	20.64	20.66	19.99	20.22	1,070,931	-0.14(-0.67%)
Jan 09, 2017	20.28	20.39	20.04	20.36	908,813	+0.26(+1.32%)
Jan 06, 2017	20.01	20.23	19.95	20.09	674,541	-0.07(-0.34%)
Jan 05, 2017	19.80	20.23	19.76	20.16	870,062	+0.33(+1.68%)
Jan 04, 2017	19.70	19.92	19.53	19.83	1,000,984	+0.16(+0.80%)