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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.82	11.01	10.67	10.71	4,041,368	+0.00(+0.00%)
May 27, 2022	10.46	10.80	10.40	10.71	2,213,682	+0.22(+2.10%)
May 26, 2022	10.24	10.74	10.24	10.49	2,537,748	+0.37(+3.66%)
May 25, 2022	9.800	10.12	9.720	10.12	3,247,302	+0.08(+0.80%)
May 24, 2022	10.50	10.50	9.855	10.04	2,671,484	-0.62(-5.82%)
May 23, 2022	10.58	10.73	10.34	10.66	1,500,276	+0.25(+2.40%)
May 20, 2022	10.64	10.69	10.15	10.41	1,866,840	-0.04(-0.38%)
May 19, 2022	10.57	10.77	10.34	10.45	2,251,583	+0.01(+0.10%)
May 18, 2022	10.94	11.12	10.26	10.44	2,722,135	-0.71(-6.37%)
May 17, 2022	10.92	11.26	10.89	11.15	1,921,473	+0.54(+5.09%)
May 16, 2022	10.92	11.07	10.59	10.61	1,551,728	-0.33(-3.02%)
May 13, 2022	10.63	11.13	10.63	10.94	2,745,656	+0.62(+6.01%)
May 12, 2022	10.27	10.77	10.09	10.32	2,767,672	+0.29(+2.89%)
May 11, 2022	10.07	10.56	9.955	10.03	1,903,890	-0.13(-1.28%)
May 10, 2022	10.35	10.44	9.790	10.16	2,846,613	-0.04(-0.39%)
May 09, 2022	10.93	10.99	10.17	10.20	3,198,266	-1.08(-9.57%)
May 06, 2022	11.36	11.64	10.99	11.28	2,669,180	-0.24(-2.08%)
May 05, 2022	11.64	11.72	11.16	11.52	1,554,990	-0.28(-2.37%)
May 04, 2022	11.29	11.81	11.01	11.80	1,817,233	+0.35(+3.06%)
May 03, 2022	11.08	11.57	11.08	11.45	2,009,839	+0.48(+4.38%)
May 02, 2022	11.35	11.40	10.54	10.97	2,793,967	-0.40(-3.52%)
Apr 29, 2022	11.76	11.85	11.34	11.37	3,250,882	-0.28(-2.40%)
Apr 28, 2022	10.96	11.70	10.91	11.65	2,051,513	+0.82(+7.57%)
Apr 27, 2022	11.01	11.06	10.57	10.83	3,725,162	-0.03(-0.28%)
Apr 26, 2022	11.30	11.32	10.84	10.86	3,629,787	-0.67(-5.81%)
Apr 25, 2022	11.21	11.59	11.10	11.53	2,633,173	+0.13(+1.14%)
Apr 22, 2022	11.64	11.88	11.26	11.40	2,583,419	-0.37(-3.14%)
Apr 21, 2022	12.35	12.49	11.67	11.77	2,721,935	-0.28(-2.32%)
Apr 20, 2022	12.15	12.19	11.93	12.05	2,015,035	-0.04(-0.33%)
Apr 19, 2022	11.61	12.17	11.59	12.09	2,148,787	+0.52(+4.49%)
Apr 18, 2022	11.59	11.70	11.44	11.57	1,851,951	-0.06(-0.52%)
Apr 14, 2022	11.73	11.81	11.54	11.63	1,582,712	-0.30(-2.51%)
Apr 13, 2022	11.72	12.07	11.66	11.93	1,909,328	+0.29(+2.49%)
Apr 12, 2022	12.03	12.14	11.55	11.64	2,195,892	-0.09(-0.77%)
Apr 11, 2022	11.84	12.03	11.69	11.73	2,682,755	-0.07(-0.59%)
Apr 08, 2022	12.00	12.19	11.76	11.80	2,360,248	-0.17(-1.42%)
Apr 07, 2022	11.95	12.05	11.69	11.97	2,655,752	-0.09(-0.75%)
Apr 06, 2022	12.08	12.28	11.76	12.06	2,205,953	-0.29(-2.35%)
Apr 05, 2022	13.11	13.15	12.33	12.35	3,245,526	-0.92(-6.93%)
Apr 04, 2022	13.06	13.27	12.88	13.27	2,281,991	+0.32(+2.47%)
Apr 01, 2022	12.80	12.96	12.63	12.95	2,242,354	+0.34(+2.70%)
Mar 31, 2022	12.90	12.97	12.61	12.61	2,184,309	-0.22(-1.71%)
Mar 30, 2022	13.02	13.12	12.79	12.83	1,596,283	-0.40(-3.02%)
Mar 29, 2022	13.03	13.52	12.94	13.23	3,230,691	+0.61(+4.83%)
Mar 28, 2022	12.60	12.71	12.32	12.62	2,039,779	-0.17(-1.33%)
Mar 25, 2022	12.93	13.05	12.75	12.79	2,683,637	+0.00(+0.00%)
Mar 24, 2022	12.69	12.82	12.53	12.79	2,211,483	+0.23(+1.83%)
Mar 23, 2022	12.43	12.68	12.35	12.56	1,492,870	+0.06(+0.48%)
Mar 22, 2022	12.55	12.67	12.24	12.50	1,850,246	+0.18(+1.46%)
Mar 21, 2022	12.17	12.35	11.95	12.32	2,196,453	+0.25(+2.07%)
Mar 18, 2022	11.83	12.19	11.74	12.07	4,157,588	+0.42(+3.61%)
Mar 17, 2022	11.13	11.71	10.97	11.65	2,364,522	+0.42(+3.74%)
Mar 16, 2022	10.82	11.34	10.80	11.23	4,845,600	+0.63(+5.94%)
Mar 15, 2022	10.37	10.69	10.22	10.60	3,748,667	+0.25(+2.42%)
Mar 14, 2022	10.58	10.66	10.08	10.35	3,689,604	-0.09(-0.86%)
Mar 11, 2022	11.30	11.35	10.38	10.44	5,633,238	-0.72(-6.45%)
Mar 10, 2022	11.77		10.93	11.16	8,044,037	-2.10(-15.84%)
Mar 09, 2022	12.98	13.53	12.92	13.26	4,038,042	+0.93(+7.54%)
Mar 08, 2022	12.27	12.80	11.92	12.33	3,195,607	+0.29(+2.41%)
Mar 07, 2022	12.95	13.08	12.02	12.04	2,556,080	-0.97(-7.46%)
Mar 04, 2022	13.37	13.45	12.84	13.01	2,879,810	-0.57(-4.20%)
Mar 03, 2022	13.92	13.97	13.47	13.58	1,968,309	-0.42(-3.00%)
Mar 02, 2022	13.38	14.08	13.30	14.00	3,599,710	+0.85(+6.46%)
Mar 01, 2022	13.80	13.80	12.99	13.15	2,364,645	-0.63(-4.57%)
Feb 28, 2022	13.50	13.98	13.34	13.78	2,293,267	+0.02(+0.15%)
Feb 25, 2022	13.34	13.79	13.51	13.76	3,446,956	+0.02(+0.15%)
Feb 24, 2022	12.74	13.77	12.70	13.74	4,709,235	+0.11(+0.81%)
Feb 23, 2022	14.18	14.25	13.59	13.63	2,210,844	-0.17(-1.23%)
Feb 22, 2022	14.52	14.64	13.72	13.80	4,345,516	-1.13(-7.57%)
Feb 18, 2022				14.93	0	-0.02(-0.13%)
Feb 17, 2022	15.27	15.34	14.92	14.95	1,280,011	-0.71(-4.53%)
Feb 16, 2022	15.44	15.85	15.39	15.66	2,649,397	+0.31(+2.02%)
Feb 15, 2022	14.71	15.44	14.67	15.35	2,037,033	+0.90(+6.23%)
Feb 14, 2022	14.59	14.97	14.33	14.45	1,670,296	-0.05(-0.34%)
Feb 11, 2022	15.11	15.42	14.34	14.50	2,786,334	-0.74(-4.86%)
Feb 10, 2022	15.20	15.84	15.12	15.24	2,673,541	-0.16(-1.04%)
Feb 09, 2022	14.79	15.48	14.73	15.40	2,652,036	+0.58(+3.91%)
Feb 08, 2022	14.56	14.86	14.48	14.82	1,521,339	+0.14(+0.95%)
Feb 07, 2022	14.18	14.85	14.08	14.68	1,715,968	+0.38(+2.66%)
Feb 04, 2022	14.13	14.45	13.96	14.30	1,712,700	-0.11(-0.76%)
Feb 03, 2022	14.63		14.36	14.41	3,090,166	-0.86(-5.63%)
Feb 02, 2022	15.67	15.71	14.86	15.27	2,849,004	-0.45(-2.86%)
Feb 01, 2022	15.76	16.07	15.59	15.72	2,877,021	+0.37(+2.41%)
Jan 31, 2022	14.85	15.42		15.35	2,073,696	+0.61(+4.14%)
Jan 28, 2022	14.53	14.76	14.20	14.74	2,220,368	+0.02(+0.14%)
Jan 27, 2022	15.19	15.43	14.68	14.72	3,171,827	-0.25(-1.67%)
Jan 26, 2022	15.59	15.62	14.81	14.97	2,608,294	-0.31(-2.03%)
Jan 25, 2022	14.99	15.41	14.66	15.28	2,428,311	+0.18(+1.19%)
Jan 24, 2022	14.85	15.18	14.44	15.10	3,108,966	+0.12(+0.80%)
Jan 21, 2022	15.37	15.60	14.97	14.98	2,317,371	-0.41(-2.66%)
Jan 20, 2022	15.52	16.01	15.36	15.39	2,646,952	+0.36(+2.40%)
Jan 19, 2022	15.49	15.54	15.01	15.03	1,686,669	-0.16(-1.05%)
Jan 18, 2022	15.50	15.58	14.96	15.19	2,262,009	-0.71(-4.47%)
Jan 14, 2022				15.90	0	-0.12(-0.75%)
Jan 13, 2022	16.30	16.60	15.96	16.02	4,168,110	-0.68(-4.07%)
Jan 12, 2022	17.01	17.18	16.62	16.70	2,611,135	-0.07(-0.42%)
Jan 11, 2022	16.65	16.95	16.64	16.77	1,281,849	+0.11(+0.66%)
Jan 10, 2022	17.07	17.17	16.48	16.66	1,343,305	-0.37(-2.17%)
Jan 07, 2022	17.00	17.36	16.81	17.03	1,555,523	+0.27(+1.61%)
Jan 06, 2022	16.44	16.91	16.10	16.76	2,518,095	+0.28(+1.70%)
Jan 05, 2022	17.45	17.76	16.47	16.48	3,156,570	-1.15(-6.52%)
Jan 04, 2022	17.61	18.03	17.31	17.63	2,764,453	-0.11(-0.62%)
Jan 03, 2022	17.51	18.08	17.35	17.74	2,430,256	-0.01(-0.06%)
Dec 31, 2021	17.57	17.91	17.51	17.75	2,477,757	+0.04(+0.23%)
Dec 30, 2021	17.61	17.98	17.44	17.71	2,504,639	+0.60(+3.51%)
Dec 29, 2021	17.42	17.48	17.07	17.11	1,140,593	-0.23(-1.33%)
Dec 28, 2021	17.48	17.53	17.26	17.34	1,771,732	-0.01(-0.06%)
Dec 27, 2021	17.05	17.38	16.89	17.35	1,109,551	+0.17(+0.99%)
Dec 23, 2021	16.91	17.21	16.78	17.18	2,598,196	+0.52(+3.12%)
Dec 22, 2021	16.16	16.92	16.04	16.66	3,168,053	+0.59(+3.67%)
Dec 21, 2021	15.60	16.35	15.39	16.07	5,414,672	+2.17(+15.61%)
Dec 20, 2021	13.90	14.12	13.59	13.90	1,786,684	-0.89(-6.02%)
Dec 17, 2021	14.09	14.85	13.96	14.79	3,315,589	+0.31(+2.14%)
Dec 16, 2021	14.57	14.81	14.39	14.48	1,538,050	-0.15(-1.03%)
Dec 15, 2021	14.49	14.63	14.05	14.63	1,740,681	+0.10(+0.69%)
Dec 14, 2021	14.37	14.79	14.37	14.53	1,334,662	-0.04(-0.27%)
Dec 13, 2021	15.27	15.37	14.46	14.57	2,691,996	-0.76(-4.96%)
Dec 10, 2021	15.16	15.43	15.00	15.33	4,056,583	+0.49(+3.30%)
Dec 09, 2021	14.98	15.18	14.76	14.84	1,345,290	-0.49(-3.20%)
Dec 08, 2021	15.19	15.73	15.11	15.33	2,455,517	+0.84(+5.80%)
Dec 07, 2021	14.48	14.72	14.32	14.49	1,601,998	+0.26(+1.83%)
Dec 06, 2021	13.68	14.42	13.60	14.23	2,214,365	+0.69(+5.10%)
Dec 03, 2021	14.19	14.19	13.32	13.54	1,822,784	-0.26(-1.88%)
Dec 02, 2021	13.25	13.85	13.10	13.80	3,575,007	+0.88(+6.81%)
Dec 01, 2021	13.86	13.97	12.82	12.92	3,611,709	-0.81(-5.90%)
Nov 30, 2021	13.88	14.02	13.28	13.73	2,517,901	-0.33(-2.35%)
Nov 29, 2021	14.20	14.33	13.86	14.06	1,965,747	+0.08(+0.57%)
Nov 26, 2021	14.00	14.02	13.39	13.98	3,709,242	-0.76(-5.16%)
Nov 24, 2021	14.52	14.90	14.31	14.74	1,340,408	+0.00(+0.00%)
Nov 23, 2021	14.35	14.77	14.23	14.74	1,667,919	+0.23(+1.59%)
Nov 22, 2021	14.94	15.13	14.49	14.51	2,311,120	-0.26(-1.76%)
Nov 19, 2021	15.23	15.37	14.72	14.77	3,359,096	-0.46(-3.02%)
Nov 18, 2021	15.31	15.22	15.08	15.23	1,577,271	+0.07(+0.46%)
Nov 17, 2021	15.20	15.53	14.87	15.16	4,256,014	-0.47(-3.01%)
Nov 16, 2021	16.09	16.23	15.62	15.63	3,044,530	-1.16(-6.91%)
Nov 15, 2021	16.62	17.20	16.58	16.79	1,748,175	+0.58(+3.58%)
Nov 12, 2021	16.40	16.66	15.45	16.21	6,305,466	-0.83(-4.87%)
Nov 11, 2021	17.14	17.57	16.91	17.04	2,704,120	+0.55(+3.34%)
Nov 10, 2021	16.98			16.49	1,659,507	-0.65(-3.79%)
Nov 09, 2021	16.86	17.36	16.82	17.14	2,447,822	+0.58(+3.50%)
Nov 08, 2021	16.44	16.68	16.27	16.56	2,012,564	-0.23(-1.37%)
Nov 05, 2021	16.34	16.84	15.92	16.79	3,048,503	+1.27(+8.18%)
Nov 04, 2021	15.89	16.05	15.11	15.52	3,357,233	-0.52(-3.24%)
Nov 03, 2021	15.62	16.20	15.21	16.04	3,074,762	+0.60(+3.89%)
Nov 02, 2021	15.70	15.71	15.27	15.44	2,010,717	-0.37(-2.34%)
Nov 01, 2021	15.73	16.00	15.66	15.81	1,517,556	+0.28(+1.80%)
Oct 29, 2021	15.94	15.98	15.40	15.53	2,325,393	-0.41(-2.57%)
Oct 28, 2021	15.90	16.34	15.68	15.94	1,863,521	-0.27(-1.67%)
Oct 27, 2021	16.70	16.70	16.07	16.21	2,300,863	-0.43(-2.58%)
Oct 26, 2021	16.92			16.64	3,120,884	-0.85(-4.86%)
Oct 25, 2021	17.47	17.59	17.16	17.49	1,965,798	+0.29(+1.69%)
Oct 22, 2021	16.80	17.45	16.13	17.20	4,565,314	+0.15(+0.88%)
Oct 21, 2021	17.36	17.77	16.71	17.05	2,909,933	-0.75(-4.21%)
Oct 20, 2021	17.91	18.15	17.62	17.80	2,150,582	+0.04(+0.23%)
Oct 19, 2021	18.36	18.36	17.74	17.76	1,829,519	-0.88(-4.72%)
Oct 18, 2021	18.41	18.91	18.40	18.64	1,509,739	-0.19(-1.01%)
Oct 15, 2021	19.03	19.40	18.79	18.83	1,433,702	-0.02(-0.11%)
Oct 14, 2021	18.82	18.97	18.40	18.85	1,199,029	-0.03(-0.16%)
Oct 13, 2021	18.99	19.22	18.56	18.88	1,245,191	+0.07(+0.37%)
Oct 12, 2021	18.85	19.10	18.70	18.81	998,088	+0.00(+0.00%)
Oct 11, 2021	18.14	19.11	18.04	18.81	2,551,608	+0.79(+4.38%)
Oct 08, 2021	17.74	18.25	17.48	18.02	2,565,640	+0.41(+2.33%)
Oct 07, 2021	17.09	17.77	17.08	17.61	2,431,472	+0.50(+2.92%)
Oct 06, 2021	15.79	17.18	15.66	17.11	3,142,620	+0.30(+1.78%)
Oct 05, 2021	17.48	17.59	16.71	16.81	2,395,727	-0.80(-4.54%)
Oct 04, 2021	18.33	18.37	17.55	17.61	1,301,990	-0.50(-2.76%)
Oct 01, 2021	17.36	18.20	17.24	18.11	2,313,825	+1.11(+6.53%)
Sep 30, 2021	17.32	17.43	16.99	17.00	1,197,071	-0.33(-1.90%)
Sep 29, 2021	17.26	17.44	16.95	17.33	2,136,604	+0.26(+1.52%)
Sep 28, 2021	18.00	18.09	16.84	17.07	2,375,866	-0.35(-2.01%)
Sep 27, 2021	18.06	18.34	17.38	17.42	2,421,217	-0.35(-1.97%)
Sep 24, 2021	17.74	18.10	17.53	17.77	2,261,387	-0.18(-1.00%)
Sep 23, 2021	17.39	18.11	17.39	17.95	3,974,552	+1.89(+11.77%)
Sep 22, 2021	15.62	16.37	15.60	16.06	1,424,705	+0.76(+4.97%)
Sep 21, 2021	15.62	15.74	15.27	15.30	1,054,822	+0.03(+0.20%)
Sep 20, 2021	15.16	15.53	14.92	15.27	1,875,683	-0.62(-3.90%)
Sep 17, 2021	16.27	16.28	15.81	15.89	1,315,310	-0.22(-1.37%)
Sep 16, 2021	16.20	16.31	16.07	16.11	956,915	-0.31(-1.89%)
Sep 15, 2021	16.24	16.48	16.09	16.42	726,150	+0.17(+1.05%)
Sep 14, 2021	16.69	16.78	16.19	16.25	1,098,844	-0.44(-2.64%)
Sep 13, 2021	16.60	17.01	16.29	16.69	1,401,015	+0.62(+3.86%)
Sep 10, 2021	16.75	16.79	16.01	16.07	2,435,045	-0.35(-2.13%)
Sep 09, 2021	16.13	16.76	16.00	16.42	2,308,216	+0.61(+3.86%)
Sep 08, 2021	16.40	16.92	15.79	15.81	3,952,446	-1.10(-6.51%)
Sep 07, 2021	16.75	17.31	16.63	16.91	1,792,138	+0.03(+0.18%)
Sep 03, 2021	17.49	17.52	16.78	16.88	1,733,438	-0.80(-4.52%)
Sep 02, 2021	18.11	18.19	17.52	17.68	1,897,983	-0.03(-0.17%)
Sep 01, 2021	18.11	18.13	17.67	17.71	1,621,312	-0.23(-1.28%)
Aug 31, 2021	18.08	18.39	17.72	17.94	2,505,080	+0.19(+1.07%)
Aug 30, 2021	18.00	18.03	17.56	17.75	1,727,695	-0.35(-1.93%)
Aug 27, 2021	17.82	18.23	17.80	18.10	2,049,056	+0.49(+2.78%)
Aug 26, 2021	17.95	18.17	17.53	17.61	3,525,610	-0.28(-1.57%)
Aug 25, 2021	17.07	17.97	16.90	17.89	4,225,442	+0.65(+3.77%)
Aug 24, 2021	16.62	17.27	16.54	17.24	5,311,842	+1.57(+10.02%)
Aug 23, 2021	14.84	15.71	14.81	15.67	2,465,229	+0.97(+6.60%)
Aug 20, 2021	14.21	14.81	14.01	14.70	1,953,782	+0.25(+1.73%)
Aug 19, 2021	13.87	14.54	13.82	14.45	2,339,362	+0.39(+2.77%)
Aug 18, 2021	13.83	14.52	13.63	14.06	4,572,545	+0.28(+2.03%)
Aug 17, 2021	13.90	14.34	13.46	13.78	2,944,924	-0.94(-6.39%)
Aug 16, 2021	15.25	15.36	14.65	14.72	2,375,429	-1.03(-6.54%)
Aug 13, 2021	15.49	15.92	15.31	15.75	4,043,452	+1.07(+7.29%)
Aug 12, 2021	15.25	15.31	14.68	14.68	1,542,145	-0.61(-3.99%)
Aug 11, 2021	14.94	15.30	14.72	15.29	1,217,936	+0.29(+1.93%)
Aug 10, 2021	14.85	15.23	14.50	15.00	1,589,005	+0.58(+4.02%)
Aug 09, 2021	14.47	14.62	14.12	14.42	1,255,869	-0.21(-1.44%)
Aug 06, 2021	14.63	14.77	14.42	14.63	947,508	+0.32(+2.24%)
Aug 05, 2021	14.34	14.70	14.16	14.31	1,633,809	+0.15(+1.06%)
Aug 04, 2021	14.34	14.46	13.92	14.16	1,780,663	-0.45(-3.08%)
Aug 03, 2021	14.26	14.64	13.58	14.61	2,702,311	+0.01(+0.07%)
Aug 02, 2021	14.45	15.27	14.43	14.60	1,914,326	+0.30(+2.10%)
Jul 30, 2021	15.06	15.08	14.14	14.30	1,671,867	-0.91(-5.98%)
Jul 29, 2021	15.25	15.47	15.00	15.21	1,418,262	+0.21(+1.40%)
Jul 28, 2021	14.60	15.09	14.60	15.00	1,986,925	+0.49(+3.38%)
Jul 27, 2021	14.74	14.77	14.34	14.51	1,723,868	-0.32(-2.16%)
Jul 26, 2021	14.13	14.99	14.13	14.83	2,012,097	+0.66(+4.66%)
Jul 23, 2021	14.64	14.67	14.15	14.17	1,498,062	-0.15(-1.05%)
Jul 22, 2021	14.52	14.54	14.17	14.32	820,569	-0.18(-1.24%)
Jul 21, 2021	14.11	14.60	14.08	14.50	1,573,902	+0.57(+4.09%)
Jul 20, 2021	13.16	14.10	13.08	13.93	1,953,838	+0.85(+6.50%)
Jul 19, 2021	13.22	13.37	12.80	13.08	2,827,496	-0.58(-4.25%)
Jul 16, 2021	14.22	14.32	13.60	13.66	1,958,514	-0.54(-3.80%)
Jul 15, 2021	14.51	14.61	14.03	14.20	1,679,740	-0.42(-2.87%)
Jul 14, 2021	15.04	15.12	14.49	14.62	1,436,981	-0.13(-0.88%)
Jul 13, 2021	15.16	15.16	14.71	14.75	2,035,080	-0.41(-2.70%)
Jul 12, 2021	14.31	15.21	13.99	15.16	3,682,837	+1.10(+7.82%)
Jul 09, 2021	14.21	14.34	14.02	14.06	845,253	+0.19(+1.37%)
Jul 08, 2021	13.94	14.17	13.70	13.87	1,964,586	-0.34(-2.39%)
Jul 07, 2021	14.58	14.59	13.96	14.21	2,204,643	-0.10(-0.70%)
Jul 06, 2021	14.57	14.67	14.31	14.31	2,151,532	-0.64(-4.28%)
Jul 02, 2021	15.18	15.22	14.68	14.95	1,652,708	+0.14(+0.95%)
Jul 01, 2021	15.15	15.24	14.74	14.81	1,309,278	-0.33(-2.18%)
Jun 30, 2021	14.72	15.22	14.67	15.14	1,600,926	+0.12(+0.80%)
Jun 29, 2021	15.18	15.35	14.87	15.02	1,490,369	-0.28(-1.83%)
Jun 28, 2021	15.52	15.53	15.11	15.30	1,576,786	-0.13(-0.84%)
Jun 25, 2021	15.93	15.98	15.21	15.43	2,702,991	-0.55(-3.44%)
Jun 24, 2021	16.12	16.17	15.79	15.98	1,620,214	+0.16(+1.01%)
Jun 23, 2021	16.23	16.50	15.72	15.82	1,730,986	-0.29(-1.80%)
Jun 22, 2021	15.92	16.14	15.55	16.11	1,889,564	-0.04(-0.25%)
Jun 21, 2021	15.78	16.17	15.69	16.15	1,646,634	+0.47(+3.00%)
Jun 18, 2021	15.83	16.12	15.64	15.68	3,684,883	-0.27(-1.69%)
Jun 17, 2021	16.06	16.39	15.84	15.95	4,126,902	-0.21(-1.30%)
Jun 16, 2021	16.60	16.66	15.88	16.16	3,222,603	-0.65(-3.87%)
Jun 15, 2021	16.75	16.97	16.52	16.81	2,837,198	+0.22(+1.33%)
Jun 14, 2021	16.57	16.91	16.50	16.59	4,648,045	+0.25(+1.53%)
Jun 11, 2021	16.50	16.70	15.80	16.34	10,326,898	+0.62(+3.94%)
Jun 10, 2021	14.85	15.76	14.85	15.72	8,116,134	+2.09(+15.33%)
Jun 09, 2021	13.84	13.86	13.57	13.63	1,540,277	-0.26(-1.87%)
Jun 08, 2021	13.91	14.30	13.72	13.89	3,952,939	+0.02(+0.14%)
Jun 07, 2021	13.68	13.87	13.55	13.87	3,409,991	+0.19(+1.39%)
Jun 04, 2021	13.86	13.88	13.55	13.68	1,572,962	+0.13(+0.96%)
Jun 03, 2021	13.76	13.98	13.45	13.55	1,552,982	-0.42(-3.01%)
Jun 02, 2021	13.77	14.20	13.65	13.97	3,274,875	+0.12(+0.87%)