Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.64	26.68	26.23	26.34	3,977,646	-0.26(-0.99%)
Apr 29, 2019	26.72	26.73	26.39	26.60	2,194,063	-0.06(-0.24%)
Apr 26, 2019	26.96	26.96	26.50	26.67	5,000,751	-0.27(-1.01%)
Apr 25, 2019	27.00	27.02	26.61	26.94	5,132,730	-0.04(-0.13%)
Apr 24, 2019	26.83	27.07	26.77	26.97	4,883,184	+0.11(+0.42%)
Apr 23, 2019	26.56	26.87	26.43	26.86	3,717,670	+0.24(+0.91%)
Apr 22, 2019	26.58	26.72	26.48	26.62	5,282,749	+0.10(+0.38%)
Apr 18, 2019	26.48	26.54	26.30	26.52	3,205,513	+0.05(+0.19%)
Apr 17, 2019	26.55	26.67	26.33	26.47	3,201,394	+0.01(+0.03%)
Apr 16, 2019	26.63	26.67	26.44	26.46	2,231,160	-0.11(-0.43%)
Apr 15, 2019	26.75	26.76	26.54	26.58	3,656,905	-0.14(-0.53%)
Apr 12, 2019	26.66	26.72	26.45	26.72	2,699,379	+0.21(+0.81%)
Apr 11, 2019	26.18	26.56	26.16	26.50	2,518,054	+0.29(+1.09%)
Apr 10, 2019	26.33	26.40	26.20	26.22	2,713,496	-0.05(-0.19%)
Apr 09, 2019	26.48	26.49	26.19	26.27	3,882,488	-0.18(-0.67%)
Apr 08, 2019	26.39	26.50	26.28	26.45	3,220,990	+0.09(+0.35%)
Apr 05, 2019	26.22	26.35	26.08	26.35	3,135,111	+0.09(+0.35%)
Apr 04, 2019	26.24	26.39	26.08	26.26	3,643,970	-0.01(-0.05%)
Apr 03, 2019	26.07	26.30	26.00	26.28	4,025,365	+0.17(+0.66%)
Apr 02, 2019	26.02	26.20	25.96	26.10	3,575,802	+0.15(+0.58%)
Apr 01, 2019	26.00	26.03	25.56	25.96	5,786,223	+0.10(+0.39%)
Mar 29, 2019	26.30	26.30	25.85	25.86	5,767,595	-0.26(-1.01%)
Mar 28, 2019	26.11	26.20	25.93	26.12	2,852,910	-0.02(-0.08%)
Mar 27, 2019	26.06	26.27	25.80	26.14	3,037,434	+0.05(+0.19%)
Mar 26, 2019	26.13	26.40	26.00	26.09	3,023,874	+0.06(+0.25%)
Mar 25, 2019	25.97	26.04	25.74	26.03	3,333,727	-0.08(-0.30%)
Mar 22, 2019	26.14	26.20	25.91	26.10	3,661,860	-0.12(-0.46%)
Mar 21, 2019	26.32	26.45	26.14	26.23	6,349,281	-0.18(-0.67%)
Mar 20, 2019	26.42	26.68	26.19	26.40	4,628,110	-0.01(-0.05%)
Mar 19, 2019	26.35	26.60	26.34	26.42	4,148,845	+0.13(+0.49%)
Mar 18, 2019	26.07	26.29	26.03	26.29	4,648,707	+0.25(+0.96%)
Mar 15, 2019	26.38	26.43	26.01	26.04	4,620,275	-0.38(-1.43%)
Mar 14, 2019	26.29	26.48	26.25	26.42	3,078,138	+0.06(+0.22%)
Mar 13, 2019	26.33	26.47	26.20	26.36	4,038,845	+0.14(+0.54%)
Mar 12, 2019	26.02	26.38	26.02	26.22	3,310,979	+0.20(+0.77%)
Mar 11, 2019	25.67	26.15	25.67	26.02	4,781,400	+0.40(+1.56%)
Mar 08, 2019	25.81	25.81	25.47	25.62	6,857,136	-0.38(-1.45%)
Mar 07, 2019	25.81	26.00	25.59	26.00	9,029,774	+0.28(+1.08%)
Mar 06, 2019	25.38	25.77	25.37	25.72	4,657,669	+0.32(+1.26%)
Mar 05, 2019	25.00	25.43	25.00	25.40	6,994,901	+0.40(+1.60%)
Mar 04, 2019	25.51	25.51	24.83	25.00	15,443,723	-1.56(-5.88%)
Mar 01, 2019	26.43	26.70	26.40	26.56	5,452,050	+0.19(+0.70%)
Feb 28, 2019	26.54	26.62	26.31	26.38	5,172,360	-0.19(-0.72%)
Feb 27, 2019	26.53	26.73	26.34	26.57	4,015,617	+0.01(+0.05%)
Feb 26, 2019	26.27	26.63	26.25	26.55	4,810,456	+0.26(+1.00%)
Feb 25, 2019	26.45	26.48	26.10	26.29	3,368,292	-0.10(-0.38%)
Feb 22, 2019	26.46	26.53	26.12	26.39	5,457,660	+0.03(+0.11%)
Feb 21, 2019	26.09	26.45	25.99	26.36	6,838,230	+0.19(+0.71%)
Feb 20, 2019	25.93	26.18	25.93	26.18	5,279,554	+0.30(+1.16%)
Feb 19, 2019	25.46	25.96	25.43	25.88	5,455,150	+0.34(+1.31%)
Feb 15, 2019	25.73	25.86	25.48	25.54	5,781,339	+0.09(+0.34%)
Feb 14, 2019	25.28	25.66	25.07	25.46	5,222,860	+0.25(+0.98%)
Feb 13, 2019	25.20	25.29	25.11	25.21	6,066,506	+0.17(+0.67%)
Feb 12, 2019	25.71	25.71	25.00	25.04	7,505,277	-0.44(-1.74%)
Feb 11, 2019	25.31	25.60	25.20	25.48	3,788,033	+0.14(+0.55%)
Feb 08, 2019	25.90	25.90	25.17	25.34	6,531,834	-0.67(-2.56%)
Feb 07, 2019	26.19	26.21	25.59	26.01	3,964,718	-0.27(-1.04%)
Feb 06, 2019	26.32	26.46	26.26	26.28	2,696,475	-0.13(-0.50%)
Feb 05, 2019	26.28	26.46	26.18	26.42	4,877,999	+0.13(+0.51%)
Feb 04, 2019	25.88	26.29	25.71	26.28	4,184,922	+0.31(+1.19%)
Feb 01, 2019	25.81	26.08	25.76	25.97	5,164,014	+0.27(+1.04%)
Jan 31, 2019	25.76	25.90	25.61	25.71	3,714,732	+0.06(+0.22%)
Jan 30, 2019	25.69	25.83	25.48	25.65	4,040,778	+0.06(+0.25%)
Jan 29, 2019	25.38	25.64	25.29	25.59	5,194,963	+0.27(+1.08%)
Jan 28, 2019	25.05	25.34	25.03	25.31	3,553,612	-0.02(-0.08%)
Jan 25, 2019	25.23	25.34	25.05	25.33	3,649,183	+0.34(+1.38%)
Jan 24, 2019	25.03	25.06	24.75	24.99	3,536,133	-0.01(-0.03%)
Jan 23, 2019	25.19	25.21	24.75	25.00	4,633,284	-0.04(-0.14%)
Jan 22, 2019	25.22	25.36	24.93	25.03	7,466,538	-0.31(-1.22%)
Jan 18, 2019	25.15	25.43	25.14	25.34	4,040,925	+0.30(+1.21%)
Jan 17, 2019	24.82	25.18	24.70	25.04	3,770,936	+0.06(+0.22%)
Jan 16, 2019	24.97	25.07	24.80	24.98	5,189,574	+0.00(+0.00%)
Jan 15, 2019	24.53	25.06	24.51	24.98	7,729,179	+0.55(+2.27%)
Jan 14, 2019	24.11	24.48	24.08	24.43	5,465,946	+0.18(+0.75%)
Jan 11, 2019	24.26	24.32	24.05	24.25	4,878,968	-0.11(-0.46%)
Jan 10, 2019	24.20	24.40	23.98	24.36	6,999,684	+0.15(+0.64%)
Jan 09, 2019	24.20	24.40	23.99	24.20	7,437,906	+0.20(+0.82%)
Jan 08, 2019	23.76	24.17	23.73	24.01	8,218,186	+0.48(+2.06%)
Jan 07, 2019	23.17	23.61	22.99	23.52	9,084,773	+0.62(+2.73%)
Jan 04, 2019	22.59	22.93	22.52	22.90	6,394,368	+0.61(+2.74%)
Jan 03, 2019	22.15	22.43	21.91	22.29	6,668,907	+0.12(+0.54%)
Jan 02, 2019	21.58	22.38	21.44	22.17	5,586,256	+0.35(+1.61%)
Dec 31, 2018	21.82	21.93	21.58	21.82	6,367,445	+0.12(+0.55%)
Dec 28, 2018	21.44	21.84	21.34	21.70	10,590,566	+0.36(+1.68%)
Dec 27, 2018	21.28	21.34	20.60	21.34	9,841,305	+0.10(+0.46%)
Dec 26, 2018	20.60	21.26	20.23	21.24	9,522,378	+0.73(+3.56%)
Dec 24, 2018	21.46	21.55	20.50	20.51	7,029,987	-1.08(-5.01%)
Dec 21, 2018	21.78	22.18	21.56	21.59	16,099,170	-0.20(-0.93%)
Dec 20, 2018	22.05	22.55	21.51	21.80	15,846,322	-0.19(-0.86%)
Dec 19, 2018	21.68	22.36	21.62	21.99	18,985,814	+0.42(+1.95%)
Dec 18, 2018	22.02	22.05	21.42	21.57	15,376,835	-0.33(-1.51%)
Dec 17, 2018	22.38	22.58	21.80	21.90	13,025,572	-0.53(-2.38%)
Dec 14, 2018	22.58	22.74	22.39	22.43	21,249,082	-0.22(-0.99%)
Dec 13, 2018	22.32	22.87	22.30	22.65	11,451,398	+0.36(+1.61%)
Dec 12, 2018	22.38	22.51	22.23	22.30	10,016,683	+0.19(+0.86%)
Dec 11, 2018	22.53	22.60	21.92	22.11	9,162,521	+0.06(+0.29%)
Dec 10, 2018	22.21	22.32	21.72	22.04	7,771,135	-0.37(-1.66%)
Dec 07, 2018	22.92	22.92	22.32	22.41	7,670,023	-0.27(-1.21%)
Dec 06, 2018	22.84	22.86	22.13	22.69	12,182,818	-0.38(-1.64%)
Dec 04, 2018	23.48	23.76	23.05	23.07	5,702,623	-0.41(-1.76%)
Dec 03, 2018	23.37	23.54	23.27	23.48	7,457,230	+0.51(+2.20%)
Nov 30, 2018	23.12	23.14	22.70	22.98	10,083,581	-0.25(-1.06%)
Nov 29, 2018	22.77	23.41	22.77	23.22	9,846,751	+0.51(+2.26%)
Nov 28, 2018	22.49	22.78	22.19	22.71	8,176,767	+0.25(+1.09%)
Nov 27, 2018	22.64	22.79	22.43	22.46	7,359,616	-0.20(-0.90%)
Nov 26, 2018	22.96	23.16	22.60	22.67	6,701,307	+0.20(+0.87%)
Nov 23, 2018	23.19	23.22	22.46	22.47	5,104,896	-1.02(-4.36%)
Nov 21, 2018		23.50	23.50	23.50	0	+0.34(+1.46%)
Nov 20, 2018	23.13	23.41	22.84	23.16	9,288,041	-0.18(-0.75%)
Nov 19, 2018	22.67	23.47	22.67	23.33	6,447,370	+0.56(+2.47%)
Nov 16, 2018	22.69	22.85	22.54	22.77	5,361,167	+0.12(+0.53%)
Nov 15, 2018	22.56	22.85	22.40	22.65	4,940,872	+0.07(+0.31%)
Nov 14, 2018	22.77	22.96	22.30	22.58	7,058,898	-0.29(-1.26%)
Nov 13, 2018	23.07	23.23	22.71	22.87	7,289,062	-0.17(-0.73%)
Nov 12, 2018	23.07	23.24	22.95	23.04	6,440,016	+0.03(+0.12%)
Nov 09, 2018	22.89	23.37	22.59	23.01	9,225,769	-0.05(-0.21%)
Nov 08, 2018	23.21	23.32	22.91	23.06	5,122,614	-0.19(-0.81%)
Nov 07, 2018	23.40	23.60	22.96	23.25	7,379,280	+0.04(+0.15%)
Nov 06, 2018	22.88	23.26	22.85	23.21	10,314,093	+0.56(+2.48%)
Nov 05, 2018	22.17	22.74	22.02	22.65	6,835,482	+0.63(+2.86%)
Nov 02, 2018	22.44	22.44	21.69	22.02	6,381,408	-0.18(-0.79%)
Nov 01, 2018	21.93	22.22	21.79	22.20	5,988,496	+0.39(+1.80%)
Oct 31, 2018	21.57	21.97	21.48	21.80	8,369,001	+0.44(+2.07%)
Oct 30, 2018	21.35	21.50	21.01	21.36	7,704,007	-0.01(-0.03%)
Oct 29, 2018	22.02	22.14	21.17	21.37	5,803,122	-0.54(-2.46%)
Oct 26, 2018	21.69	22.06	21.15	21.91	7,004,610	+0.05(+0.22%)
Oct 25, 2018	22.35	22.39	21.78	21.86	6,251,246	-0.23(-1.05%)
Oct 24, 2018	22.62	22.74	22.08	22.09	3,910,118	-0.57(-2.51%)
Oct 23, 2018	22.43	22.74	21.95	22.66	6,232,323	+0.09(+0.40%)
Oct 22, 2018	22.98	23.05	22.54	22.57	3,709,065	-0.34(-1.50%)
Oct 19, 2018	22.72	23.19	22.70	22.91	6,723,541	+0.22(+0.99%)
Oct 18, 2018	22.68	22.91	22.60	22.69	4,854,922	-0.03(-0.12%)
Oct 17, 2018	23.35	23.35	22.67	22.72	6,393,454	-0.69(-2.94%)
Oct 16, 2018	22.81	23.50	22.68	23.40	5,051,586	+0.75(+3.31%)
Oct 15, 2018	22.46	22.90	22.41	22.65	3,379,174	+0.24(+1.06%)
Oct 12, 2018	22.51	22.62	22.13	22.41	5,871,203	+0.10(+0.44%)
Oct 11, 2018	22.78	22.85	22.25	22.32	7,792,882	-0.58(-2.54%)
Oct 10, 2018	23.54	23.54	22.88	22.90	5,358,411	-0.72(-3.06%)
Oct 09, 2018	23.58	23.79	23.45	23.62	3,130,090	+0.00(+0.00%)
Oct 08, 2018	23.60	23.80	23.53	23.62	3,127,587	-0.01(-0.03%)
Oct 05, 2018	23.73	23.83	23.53	23.63	5,219,466	-0.13(-0.56%)
Oct 04, 2018	23.59	23.82	23.52	23.76	5,921,396	+0.08(+0.33%)
Oct 03, 2018	23.42	23.78	23.27	23.68	5,698,060	+0.30(+1.29%)
Oct 02, 2018	23.20	23.48	23.03	23.38	4,706,098	+0.13(+0.54%)
Oct 01, 2018	22.84	23.37	22.81	23.26	4,140,202	+0.62(+2.76%)
Sep 28, 2018	22.79	22.87	22.53	22.63	5,914,148	-0.09(-0.40%)
Sep 27, 2018	22.79	22.88	22.69	22.72	4,943,213	+0.00(+0.00%)
Sep 26, 2018	23.14	23.17	22.65	22.72	6,480,291	-0.50(-2.14%)
Sep 25, 2018	23.77	23.79	23.19	23.22	4,624,344	-0.48(-2.04%)
Sep 24, 2018	24.23	24.33	23.69	23.70	4,505,418	-0.43(-1.77%)
Sep 21, 2018	24.17	24.31	23.95	24.13	6,940,264	+0.02(+0.09%)
Sep 20, 2018	24.35	24.38	24.00	24.11	5,149,081	-0.15(-0.61%)
Sep 19, 2018	24.24	24.30	23.94	24.26	4,784,485	+0.06(+0.23%)
Sep 18, 2018	23.98	24.22	23.80	24.20	5,784,767	+0.18(+0.73%)
Sep 17, 2018	23.82	24.26	23.77	24.03	3,185,905	+0.27(+1.15%)
Sep 14, 2018	23.89	23.95	23.63	23.75	2,564,576	-0.17(-0.70%)
Sep 13, 2018	24.01	24.05	23.83	23.92	3,286,507	-0.02(-0.09%)
Sep 12, 2018	24.07	24.17	23.86	23.94	2,549,403	-0.11(-0.47%)
Sep 11, 2018	23.67	24.10	23.60	24.05	3,874,549	+0.40(+1.69%)
Sep 10, 2018	23.91	24.01	23.63	23.66	2,618,610	-0.19(-0.79%)
Sep 07, 2018	23.92	23.97	23.47	23.84	3,251,697	-0.17(-0.70%)
Sep 06, 2018	24.29	24.34	23.84	24.01	2,773,450	-0.26(-1.07%)
Sep 05, 2018	23.88	24.30	23.63	24.27	4,712,952	+0.36(+1.52%)
Sep 04, 2018	23.84	24.21	23.78	23.91	4,425,139	-0.04(-0.18%)
Aug 31, 2018		23.95	23.95	23.95	0	-0.41(-1.70%)
Aug 30, 2018	24.34	24.50	24.17	24.36	4,806,579	-0.09(-0.37%)
Aug 29, 2018	24.61	24.63	24.37	24.45	4,458,105	-0.08(-0.34%)
Aug 28, 2018	25.10	25.14	24.52	24.54	6,445,380	-0.41(-1.63%)
Aug 27, 2018	24.96	25.02	24.79	24.94	4,582,614	+0.04(+0.14%)
Aug 24, 2018	25.03	25.14	24.75	24.91	13,542,247	-0.32(-1.28%)
Aug 23, 2018	25.24	25.44	25.16	25.23	2,330,446	-0.13(-0.50%)
Aug 22, 2018	25.22	25.39	25.20	25.36	2,180,823	+0.20(+0.81%)
Aug 21, 2018	25.42	25.56	25.15	25.16	2,564,961	-0.23(-0.91%)
Aug 20, 2018	25.20	25.48	25.10	25.39	3,109,990	+0.13(+0.53%)
Aug 17, 2018	24.69	25.28	24.62	25.25	5,647,347	+0.79(+3.24%)
Aug 16, 2018	24.70	24.76	24.43	24.46	2,853,006	-0.13(-0.51%)
Aug 15, 2018	24.76	24.76	24.17	24.59	2,769,357	-0.30(-1.21%)
Aug 14, 2018	24.98	24.98	24.76	24.89	2,870,068	-0.13(-0.53%)
Aug 13, 2018	25.12	25.20	24.95	25.02	3,265,829	-0.13(-0.50%)
Aug 10, 2018	25.26	25.37	25.11	25.15	4,312,340	-0.22(-0.86%)
Aug 09, 2018	25.06	25.39	25.01	25.37	3,246,311	+0.29(+1.17%)
Aug 08, 2018	25.19	25.19	24.81	25.07	2,940,382	-0.07(-0.28%)
Aug 07, 2018	25.58	25.58	24.99	25.14	6,341,440	-0.45(-1.75%)
Aug 06, 2018	25.27	25.63	25.27	25.59	2,608,754	+0.39(+1.56%)
Aug 03, 2018	24.99	25.39	24.94	25.20	5,879,193	+0.35(+1.41%)
Aug 02, 2018	24.55	24.90	24.34	24.85	3,760,627	+0.13(+0.54%)
Aug 01, 2018	24.64	24.83	24.52	24.71	2,752,764	-0.12(-0.48%)
Jul 31, 2018	24.76	24.97	24.65	24.83	4,102,808	+0.08(+0.34%)
Jul 30, 2018	24.62	24.83	24.52	24.75	2,594,272	+0.26(+1.06%)
Jul 27, 2018	24.56	24.92	24.42	24.49	3,562,870	-0.15(-0.60%)
Jul 26, 2018	24.34	24.73	24.27	24.64	3,399,746	+0.15(+0.60%)
Jul 25, 2018	24.58	24.67	24.32	24.49	4,687,831	+0.09(+0.37%)
Jul 24, 2018	24.34	24.49	24.24	24.40	3,832,063	+0.18(+0.72%)
Jul 23, 2018	24.30	24.30	24.01	24.22	3,013,544	-0.04(-0.14%)
Jul 20, 2018	24.96	24.96	24.18	24.26	5,233,847	-0.44(-1.79%)
Jul 19, 2018	24.34	24.82	24.21	24.70	11,314,392	+0.72(+3.01%)
Jul 18, 2018	24.11	24.13	23.83	23.98	3,920,720	-0.20(-0.84%)
Jul 17, 2018	24.71	24.71	24.17	24.18	4,752,969	-0.60(-2.43%)
Jul 16, 2018	24.88	24.90	24.65	24.78	3,244,990	-0.15(-0.62%)
Jul 13, 2018	25.02	25.10	24.89	24.94	3,405,032	-0.18(-0.70%)
Jul 12, 2018	24.96	25.15	24.65	25.11	5,268,414	+0.29(+1.19%)
Jul 11, 2018	24.88	25.02	24.66	24.82	3,022,611	-0.27(-1.06%)
Jul 10, 2018	24.86	25.11	24.77	25.09	3,906,655	+0.22(+0.90%)
Jul 09, 2018	25.03	25.03	24.71	24.86	4,423,480	-0.10(-0.39%)
Jul 06, 2018	24.55	25.02	24.36	24.96	4,594,625	+0.36(+1.45%)
Jul 05, 2018	25.23	25.35	24.51	24.60	5,370,976	-0.06(-0.26%)
Jul 03, 2018		24.66	24.66	24.66	0	+0.13(+0.54%)
Jul 02, 2018	24.89	24.89	24.35	24.53	6,633,203	-0.48(-1.93%)
Jun 29, 2018		25.31	24.16	25.02	25,365,630	+1.81(+7.79%)
Jun 28, 2018	22.31	23.56	22.23	23.21	12,769,350	+1.00(+4.51%)
Jun 27, 2018	22.66	22.69	22.14	22.20	6,482,504	-0.34(-1.49%)
Jun 26, 2018	22.00	22.62	21.98	22.54	6,292,002	+0.62(+2.81%)
Jun 25, 2018	22.11	22.18	21.86	21.92	4,738,776	-0.32(-1.42%)
Jun 22, 2018	22.22	22.30	22.05	22.24	5,143,189	+0.33(+1.50%)
Jun 21, 2018	22.23	22.27	21.83	21.91	4,070,020	-0.34(-1.54%)
Jun 20, 2018	22.33	22.42	22.20	22.25	4,953,360	+0.04(+0.16%)
Jun 19, 2018	22.43	22.52	22.20	22.22	5,369,658	-0.43(-1.89%)
Jun 18, 2018	22.42	22.65	22.35	22.65	6,479,551	+0.20(+0.87%)
Jun 15, 2018		22.85	22.43	22.45	5,899,794	-0.40(-1.75%)
Jun 14, 2018	22.74	23.02	22.70	22.85	4,173,847	+0.13(+0.59%)
Jun 13, 2018	22.80	22.97	22.56	22.72	5,038,885	-0.04(-0.15%)
Jun 12, 2018	22.63	22.77	22.50	22.75	3,984,706	+0.14(+0.62%)
Jun 11, 2018	21.97	22.71	21.87	22.61	4,734,703	+0.65(+2.97%)
Jun 08, 2018	21.97	22.02	21.77	21.96	3,874,162	+0.03(+0.13%)
Jun 07, 2018	21.77	22.02	21.73	21.93	5,143,707	+0.22(+1.03%)
Jun 06, 2018			21.68	21.71	7,069,154	-0.37(-1.68%)
Jun 05, 2018	21.76	22.15	21.75	22.08	5,428,752	+0.23(+1.06%)
Jun 04, 2018	21.64	21.99	21.63	21.85	5,046,003	+0.31(+1.43%)
Jun 01, 2018	21.85	21.85	21.49	21.54	6,714,870	-0.24(-1.09%)
May 31, 2018	21.73	21.83	21.59	21.78	6,517,887	-0.04(-0.19%)
May 30, 2018	21.50	21.87	21.42	21.82	6,605,528	+0.37(+1.73%)
May 29, 2018	21.80	21.85	21.28	21.45	5,268,356	-0.45(-2.05%)
May 25, 2018		21.90	21.90	21.90	0	-0.24(-1.08%)
May 24, 2018	22.18	22.25	22.03	22.13	4,756,609	-0.13(-0.60%)
May 23, 2018	22.00	22.32	21.84	22.27	7,255,464	+0.14(+0.63%)
May 22, 2018	22.58	22.79	22.03	22.13	7,449,009	-0.26(-1.16%)
May 21, 2018	22.62	22.64	22.29	22.39	4,749,291	-0.15(-0.68%)
May 18, 2018	23.00	23.04	22.30	22.54	8,325,917	-0.59(-2.55%)
May 17, 2018	22.99	23.24	22.91	23.13	8,180,513	+0.21(+0.92%)
May 16, 2018	23.23	23.27	22.88	22.92	4,727,846	-0.26(-1.12%)
May 15, 2018	23.14	23.24	22.99	23.18	4,641,541	-0.13(-0.54%)
May 14, 2018	23.51	23.54	23.25	23.30	4,808,601	+0.01(+0.04%)
May 11, 2018	22.94	23.32	22.87	23.30	5,384,304	+0.44(+1.93%)
May 10, 2018	22.83	23.27	22.63	22.85	6,564,819	+0.70(+3.15%)
May 09, 2018	22.10	22.24	21.94	22.16	5,225,124	+0.63(+2.92%)
May 08, 2018	21.74	21.76	21.41	21.53	5,227,686	-0.25(-1.14%)
May 07, 2018	21.74	21.96	21.67	21.78	3,518,494	+0.12(+0.57%)
May 04, 2018	21.20	21.69	21.17	21.65	3,692,880	+0.33(+1.55%)
May 03, 2018	21.23	21.44	21.00	21.32	3,932,205	+0.16(+0.75%)
May 02, 2018	21.15	21.41	21.11	21.16	3,234,443	+0.03(+0.16%)