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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2017	19.51	19.70	19.44	19.67	1,373,233	+0.78(+4.16%)
Dec 30, 2016		18.89	18.89	18.89	0	-0.04(-0.21%)
Dec 29, 2016	18.80	19.23	18.80	18.93	1,089,080	+0.19(+0.99%)
Dec 28, 2016	18.66	18.88	18.66	18.74	719,210	+0.10(+0.53%)
Dec 27, 2016	18.46	18.74	18.32	18.64	944,598	+0.27(+1.44%)
Dec 23, 2016		18.38	18.38	18.38	0	+0.27(+1.52%)
Dec 22, 2016	17.98	18.13	17.88	18.10	1,648,468	+0.19(+1.04%)
Dec 21, 2016	18.39	18.39	17.83	17.92	2,503,387	+0.51(+2.93%)
Dec 20, 2016	17.66	17.72	17.36	17.41	916,748	-0.26(-1.50%)
Dec 19, 2016	17.94	18.00	17.52	17.67	779,278	-0.22(-1.21%)
Dec 16, 2016	17.53	18.21	17.53	17.89	1,449,048	+0.49(+2.82%)
Dec 15, 2016	17.74	17.77	17.27	17.40	1,783,779	-0.48(-2.69%)
Dec 14, 2016	18.24	18.26	17.88	17.88	1,129,785	-0.29(-1.62%)
Dec 13, 2016	18.17	18.29	18.00	18.17	1,433,353	-0.05(-0.27%)
Dec 12, 2016	18.50	18.58	18.00	18.22	1,637,686	-0.44(-2.37%)
Dec 09, 2016	18.44	18.88	18.31	18.66	1,369,802	-0.05(-0.26%)
Dec 08, 2016	19.58	19.69	18.64	18.71	1,998,190	-1.07(-5.41%)
Dec 07, 2016	18.94	19.81	18.90	19.78	1,430,080	+0.80(+4.24%)
Dec 06, 2016	19.40	19.43	18.91	18.98	1,354,203	-0.38(-1.98%)
Dec 05, 2016	19.24	19.48	19.16	19.36	697,775	+0.19(+0.97%)
Dec 02, 2016	19.26	19.32	19.01	19.17	1,011,159	-0.07(-0.36%)
Dec 01, 2016	19.25	19.62	19.08	19.24	1,591,882	+0.02(+0.10%)
Nov 30, 2016	19.39	19.59	19.19	19.22	912,673	+0.23(+1.19%)
Nov 29, 2016	19.30	19.44	19.00	19.00	468,274	-0.34(-1.78%)
Nov 28, 2016	19.16	19.45	19.07	19.34	686,065	+0.03(+0.15%)
Nov 25, 2016	19.56	19.59	19.21	19.31	367,261	-0.04(-0.20%)
Nov 23, 2016		19.35	19.35	19.35	0	+0.19(+0.97%)
Nov 22, 2016	19.29	19.42	18.79	19.16	2,383,869	-0.76(-3.79%)
Nov 21, 2016	20.29	20.50	19.87	19.92	799,635	-0.44(-2.17%)
Nov 18, 2016	20.70	20.81	20.33	20.36	519,672	-0.28(-1.38%)
Nov 17, 2016	20.27	20.76	20.24	20.64	1,061,459	+0.34(+1.69%)
Nov 16, 2016	20.48	20.76	19.91	20.30	1,189,604	-0.25(-1.19%)
Nov 15, 2016	20.57	20.76	20.39	20.55	1,106,596	+0.22(+1.06%)
Nov 14, 2016	19.48	20.36	19.48	20.33	1,603,436	-0.10(-0.48%)
Nov 11, 2016	20.56	20.91	19.67	20.43	2,854,492	-1.16(-5.36%)
Nov 10, 2016	21.18	21.59	20.60	21.59	3,853,885	+0.20(+0.92%)
Nov 09, 2016	20.86	21.42	20.75	21.39	1,592,916	-0.02(-0.09%)
Nov 08, 2016	21.57	21.80	21.27	21.41	785,272	-0.28(-1.31%)
Nov 07, 2016	21.25	21.69	21.18	21.69	1,000,967	+0.66(+3.13%)
Nov 04, 2016	20.80	21.38	20.66	21.04	1,529,162	+0.36(+1.76%)
Nov 03, 2016	21.26	21.29	20.66	20.67	2,680,619	-0.42(-2.00%)
Nov 02, 2016	21.48	21.52	21.06	21.10	1,637,746	-0.39(-1.83%)
Nov 01, 2016	21.77	21.91	21.29	21.49	2,368,235	+0.50(+2.38%)
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%)