Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	18.24	18.71	17.73	18.71	19,003,420	-0.11(-0.61%)
Feb 27, 2020	19.11	19.13	18.53	18.82	18,596,452	-0.75(-3.86%)
Feb 26, 2020	19.60	19.97	19.51	19.58	12,643,337	-0.35(-1.76%)
Feb 25, 2020	20.46	20.57	19.86	19.93	10,354,275	-0.48(-2.38%)
Feb 24, 2020	20.31	20.47	20.01	20.41	10,029,881	-0.51(-2.46%)
Feb 21, 2020	20.74	21.03	20.72	20.93	4,450,844	+0.05(+0.26%)
Feb 20, 2020	20.97	21.03	20.79	20.87	5,556,637	-0.10(-0.50%)
Feb 19, 2020	20.80	21.01	20.78	20.98	7,283,615	+0.20(+0.99%)
Feb 18, 2020	20.83	20.98	20.63	20.77	11,385,850	-0.32(-1.52%)
Feb 14, 2020	20.75	21.12	20.63	21.09	8,299,466	+0.09(+0.43%)
Feb 13, 2020	21.15	21.24	20.97	21.00	7,099,000	+0.19(+0.91%)
Feb 12, 2020	20.80	20.83	20.64	20.81	6,513,190	+0.14(+0.68%)
Feb 11, 2020	20.69	20.86	20.64	20.67	6,743,348	+0.09(+0.45%)
Feb 10, 2020	20.40	20.58	20.38	20.58	12,645,430	+0.19(+0.95%)
Feb 07, 2020	20.27	20.58	20.24	20.39	16,283,571	+0.03(+0.17%)
Feb 06, 2020	20.22	20.40	20.19	20.35	11,805,418	+0.14(+0.69%)
Feb 05, 2020	20.09	20.24	20.05	20.21	7,775,023	+0.28(+1.41%)
Feb 04, 2020	19.99	20.25	19.88	19.93	17,795,914	+0.08(+0.41%)
Feb 03, 2020	19.64	19.94	19.61	19.85	12,536,138	+0.19(+0.98%)
Jan 31, 2020	19.79	19.83	19.56	19.66	9,300,228	-0.29(-1.43%)
Jan 30, 2020	19.81	19.94	19.59	19.94	5,537,614	+0.06(+0.32%)
Jan 29, 2020	19.88	19.93	19.81	19.88	3,911,088	+0.02(+0.10%)
Jan 28, 2020	19.79	19.87	19.75	19.86	5,048,441	+0.13(+0.64%)
Jan 27, 2020	19.59	19.76	19.57	19.73	4,885,226	-0.11(-0.54%)
Jan 24, 2020	19.86	19.89	19.77	19.84	5,249,922	+0.02(+0.12%)
Jan 23, 2020	19.74	19.85	19.63	19.82	5,310,322	+0.08(+0.39%)
Jan 22, 2020	19.71	19.79	19.62	19.74	5,835,672	+0.05(+0.25%)
Jan 21, 2020	19.65	19.77	19.65	19.69	11,841,098	+0.11(+0.54%)
Jan 17, 2020	19.58	19.65	19.52	19.58	3,829,542	+0.01(+0.07%)
Jan 16, 2020	19.47	19.59	19.44	19.57	5,238,912	+0.14(+0.72%)
Jan 15, 2020	19.47	19.54	19.37	19.43	5,338,142	-0.01(-0.07%)
Jan 14, 2020	19.52	19.53	19.36	19.44	4,078,380	-0.02(-0.10%)
Jan 13, 2020	19.32	19.47	19.17	19.46	5,902,717	+0.16(+0.83%)
Jan 10, 2020	19.26	19.33	19.17	19.30	5,647,380	+0.05(+0.25%)
Jan 09, 2020	19.27	19.27	19.05	19.26	6,362,750	-0.03(-0.18%)
Jan 08, 2020	19.18	19.33	19.15	19.29	5,054,215	+0.08(+0.43%)
Jan 07, 2020	19.27	19.30	19.12	19.21	10,027,529	-0.13(-0.67%)
Jan 06, 2020	19.19	19.37	19.16	19.34	4,586,574	+0.18(+0.93%)
Jan 03, 2020	19.19	19.21	19.06	19.16	3,775,334	-0.03(-0.18%)
Jan 02, 2020	19.24	19.32	19.12	19.19	4,332,871	-0.03(-0.15%)
Dec 31, 2019	19.12	19.25	19.11	19.22	3,882,715	+0.11(+0.56%)
Dec 30, 2019	19.15	19.17	19.04	19.12	4,826,713	-0.02(-0.10%)
Dec 27, 2019	19.22	19.27	19.10	19.13	2,830,621	-0.04(-0.20%)
Dec 26, 2019	19.12	19.25	19.09	19.17	1,770,364	+0.05(+0.28%)
Dec 24, 2019	19.11	19.14	19.03	19.12	1,942,599	-0.00(-0.03%)
Dec 23, 2019	19.08	19.13	18.99	19.12	3,809,027	+0.07(+0.38%)
Dec 20, 2019	18.87	19.09	18.85	19.05	5,737,589	+0.15(+0.79%)
Dec 19, 2019	18.86	18.93	18.81	18.90	5,209,435	+0.02(+0.10%)
Dec 18, 2019	18.72	18.95	18.70	18.88	7,628,163	+0.26(+1.40%)
Dec 17, 2019	18.70	18.77	18.61	18.62	6,394,270	-0.05(-0.26%)
Dec 16, 2019	18.64	18.78	18.59	18.67	6,832,992	+0.15(+0.84%)
Dec 13, 2019	18.50	18.53	18.36	18.52	6,380,846	+0.02(+0.13%)
Dec 12, 2019	18.61	18.69	18.48	18.49	5,110,106	-0.19(-1.01%)
Dec 11, 2019	18.77	18.80	18.63	18.68	5,687,349	-0.03(-0.16%)
Dec 10, 2019	18.76	18.97	18.69	18.71	14,064,730	-0.04(-0.23%)
Dec 09, 2019	18.62	18.80	18.61	18.75	11,184,785	+0.14(+0.75%)
Dec 06, 2019	18.56	18.71	18.55	18.61	4,896,327	+0.02(+0.10%)
Dec 05, 2019	18.55	18.61	18.48	18.59	4,708,059	+0.10(+0.55%)
Dec 04, 2019	18.46	18.55	18.43	18.49	9,967,328	+0.14(+0.76%)
Dec 03, 2019	18.21	18.37	18.15	18.35	5,248,159	+0.07(+0.37%)
Dec 02, 2019	18.33	18.37	18.12	18.28	4,437,984	-0.08(-0.45%)
Nov 29, 2019	18.35	18.38	18.25	18.37	2,008,187	+0.02(+0.13%)
Nov 27, 2019	18.25	18.34	18.12	18.34	4,502,800	+0.11(+0.61%)
Nov 26, 2019	18.25	18.29	18.19	18.23	4,202,134	-0.03(-0.16%)
Nov 25, 2019	18.16	18.31	18.10	18.26	5,246,133	+0.18(+0.99%)
Nov 22, 2019	18.26	18.29	18.07	18.08	5,451,651	-0.17(-0.93%)
Nov 21, 2019	18.23	18.26	18.13	18.25	4,747,312	+0.02(+0.13%)
Nov 20, 2019	18.11	18.24	18.03	18.23	5,646,448	+0.04(+0.24%)
Nov 19, 2019	18.36	18.37	18.06	18.18	7,426,564	-0.21(-1.16%)
Nov 18, 2019	18.44	18.48	18.35	18.40	14,430,573	-0.06(-0.31%)
Nov 15, 2019	18.26	18.47	18.20	18.45	4,688,597	+0.22(+1.22%)
Nov 14, 2019	18.46	18.46	18.11	18.23	8,297,084	+0.14(+0.76%)
Nov 13, 2019	17.86	18.11	17.82	18.09	9,546,412	+0.22(+1.23%)
Nov 12, 2019	17.67	17.91	17.65	17.87	13,403,084	+0.23(+1.32%)
Nov 11, 2019	17.54	17.70	17.52	17.64	6,861,867	+0.14(+0.77%)
Nov 08, 2019	17.21	17.70	17.16	17.50	11,851,319	+0.35(+2.01%)
Nov 07, 2019	17.32	17.32	17.13	17.16	5,721,040	-0.08(-0.49%)
Nov 06, 2019	17.24	17.35	17.20	17.24	9,137,332	-0.00(-0.03%)
Nov 05, 2019	17.26	17.36	17.12	17.25	7,938,658	+0.02(+0.11%)
Nov 04, 2019	17.24	17.30	17.15	17.23	13,560,096	+0.00(+0.03%)
Nov 01, 2019	17.05	17.22	17.04	17.22	4,290,733	+0.21(+1.26%)
Oct 31, 2019	17.02	17.03	16.90	17.01	4,523,356	-0.01(-0.05%)
Oct 30, 2019	17.05	17.05	16.92	17.02	4,351,570	+0.00(+0.00%)
Oct 29, 2019	17.08	17.11	16.98	17.02	4,379,844	-0.10(-0.57%)
Oct 28, 2019	17.07	17.20	17.07	17.12	6,282,226	+0.07(+0.44%)
Oct 25, 2019	17.00	17.06	17.00	17.04	3,956,148	-0.05(-0.30%)
Oct 24, 2019	17.12	17.13	16.97	17.09	3,519,527	+0.01(+0.08%)
Oct 23, 2019	16.96	17.14	16.95	17.08	5,805,464	+0.14(+0.80%)
Oct 22, 2019	16.96	17.09	16.92	16.94	9,039,464	+0.03(+0.17%)
Oct 21, 2019	16.88	16.94	16.85	16.92	10,103,984	+0.05(+0.28%)
Oct 18, 2019	16.73	16.94	16.70	16.87	11,031,234	+0.17(+1.04%)
Oct 17, 2019	16.72	16.75	16.59	16.70	4,500,401	+0.03(+0.17%)
Oct 16, 2019	16.64	16.74	16.64	16.67	5,985,675	-0.00(-0.03%)
Oct 15, 2019	16.63	16.76	16.55	16.67	8,323,039	+0.03(+0.20%)
Oct 14, 2019	16.71	16.75	16.56	16.64	2,655,971	-0.14(-0.81%)
Oct 11, 2019	16.84	16.92	16.77	16.78	5,282,285	+0.12(+0.70%)
Oct 10, 2019	16.54	16.70	16.49	16.66	6,559,790	+0.23(+1.39%)
Oct 09, 2019	16.29	16.44	16.28	16.43	5,273,523	+0.18(+1.12%)
Oct 08, 2019	16.15	16.31	16.14	16.25	5,643,908	-0.01(-0.06%)
Oct 07, 2019	16.22	16.30	16.12	16.26	3,102,818	+0.00(+0.00%)
Oct 04, 2019	16.09	16.27	16.09	16.26	5,130,512	+0.21(+1.28%)
Oct 03, 2019	15.93	16.08	15.78	16.05	8,202,862	+0.10(+0.64%)
Oct 02, 2019	16.34	16.35	15.94	15.95	19,099,620	-0.47(-2.85%)
Oct 01, 2019	16.38	16.48	16.21	16.42	5,612,107	+0.03(+0.17%)
Sep 30, 2019	16.81	16.87	16.37	16.39	11,180,861	-0.45(-2.69%)
Sep 27, 2019	16.74	16.85	16.66	16.84	7,890,247	+0.15(+0.90%)
Sep 26, 2019	16.49	16.72	16.48	16.69	4,776,077	+0.20(+1.19%)
Sep 25, 2019	16.49	16.53	16.40	16.49	4,669,592	-0.03(-0.17%)
Sep 24, 2019	16.49	16.61	16.46	16.52	6,288,248	+0.10(+0.63%)
Sep 23, 2019	16.51	16.54	16.37	16.42	4,809,262	-0.09(-0.54%)
Sep 20, 2019	16.49	16.59	16.44	16.51	8,591,741	+0.07(+0.40%)
Sep 19, 2019	16.57	16.61	16.39	16.44	4,696,593	+0.00(+0.03%)
Sep 18, 2019	16.52	16.63	16.44	16.44	6,505,247	-0.03(-0.17%)
Sep 17, 2019	16.41	16.50	16.38	16.47	4,323,290	+0.04(+0.26%)
Sep 16, 2019	16.55	16.62	16.39	16.42	5,589,673	+0.12(+0.75%)
Sep 13, 2019	16.24	16.41	16.21	16.30	3,811,011	+0.09(+0.58%)
Sep 12, 2019	16.21	16.31	16.10	16.21	3,920,410	-0.03(-0.20%)
Sep 11, 2019	16.26	16.33	16.18	16.24	4,262,842	+0.02(+0.14%)
Sep 10, 2019	16.09	16.28	16.06	16.22	4,609,483	+0.15(+0.93%)
Sep 09, 2019	16.12	16.14	16.00	16.07	5,351,803	+0.03(+0.17%)
Sep 06, 2019	15.93	16.08	15.90	16.04	6,484,050	+0.13(+0.79%)
Sep 05, 2019	15.82	16.02	15.82	15.92	6,779,159	+0.19(+1.22%)
Sep 04, 2019	15.74	15.89	15.71	15.72	11,793,952	+0.09(+0.57%)
Sep 03, 2019	15.55	15.74	15.46	15.64	18,893,728	+0.00(+0.03%)
Aug 30, 2019	15.64	15.73	15.57	15.63	6,305,947	+0.07(+0.42%)
Aug 29, 2019	15.55	15.61	15.48	15.57	6,972,458	+0.14(+0.94%)
Aug 28, 2019	15.42	15.55	15.36	15.42	8,902,997	+0.05(+0.33%)
Aug 27, 2019	15.38	15.49	15.31	15.37	5,173,525	+0.00(+0.03%)
Aug 26, 2019	15.38	15.45	15.32	15.36	5,881,617	+0.13(+0.86%)
Aug 23, 2019	15.50	15.60	15.18	15.23	8,471,222	-0.36(-2.34%)
Aug 22, 2019	15.79	15.87	15.57	15.60	11,774,033	-0.21(-1.36%)
Aug 21, 2019	15.64	15.89	15.64	15.81	6,425,822	+0.24(+1.56%)
Aug 20, 2019	15.69	15.78	15.53	15.57	6,526,047	-0.18(-1.13%)
Aug 19, 2019	15.82	15.91	15.74	15.75	9,027,452	+0.04(+0.27%)
Aug 16, 2019	15.57	15.72	15.51	15.71	5,216,781	+0.25(+1.63%)
Aug 15, 2019	15.28	15.53	15.23	15.45	4,490,212	+0.15(+0.98%)
Aug 14, 2019	15.57	15.76	15.25	15.30	4,935,299	-0.15(-0.96%)
Aug 13, 2019	15.08	15.49	15.05	15.45	6,755,274	+0.30(+1.99%)
Aug 12, 2019	15.24	15.27	15.09	15.15	4,247,965	-0.05(-0.33%)
Aug 09, 2019	15.25	15.35	15.14	15.20	5,605,976	-0.06(-0.38%)
Aug 08, 2019	15.15	15.31	14.98	15.26	7,283,782	+0.19(+1.25%)
Aug 07, 2019	14.64	15.12	14.49	15.07	10,248,366	+0.34(+2.32%)
Aug 06, 2019	14.86	14.98	14.60	14.73	9,925,237	-0.08(-0.52%)
Aug 05, 2019	14.88	14.94	14.65	14.81	12,121,014	-0.26(-1.70%)
Aug 02, 2019	15.16	15.29	15.01	15.06	6,245,000	-0.06(-0.42%)
Aug 01, 2019	15.00	15.23	14.76	15.12	7,746,344	+0.11(+0.75%)
Jul 31, 2019	15.08	15.21	14.92	15.01	5,280,260	+0.03(+0.18%)
Jul 30, 2019	15.03	15.07	14.90	14.98	6,024,591	-0.02(-0.15%)
Jul 29, 2019	15.19	15.19	14.98	15.01	7,811,219	-0.10(-0.65%)
Jul 26, 2019	15.17	15.29	15.07	15.11	7,460,770	+0.02(+0.12%)
Jul 25, 2019	15.78	15.78	15.03	15.09	13,137,817	-0.64(-4.09%)
Jul 24, 2019	15.92	15.93	15.69	15.73	3,606,027	-0.19(-1.21%)
Jul 23, 2019	16.10	16.10	15.92	15.92	3,900,323	-0.14(-0.87%)
Jul 22, 2019	16.10	16.16	16.04	16.06	5,320,792	-0.04(-0.28%)
Jul 19, 2019	16.25	16.29	16.10	16.11	3,175,993	-0.21(-1.27%)
Jul 18, 2019	16.23	16.35	16.13	16.32	5,265,375	+0.08(+0.50%)
Jul 17, 2019	16.23	16.30	16.18	16.23	5,409,537	+0.07(+0.45%)
Jul 16, 2019	16.28	16.29	16.06	16.16	4,637,864	-0.16(-0.99%)
Jul 15, 2019	16.44	16.48	16.26	16.32	3,132,531	-0.09(-0.55%)
Jul 12, 2019	16.63	16.63	16.37	16.41	3,946,914	-0.17(-1.03%)
Jul 11, 2019	16.48	16.63	16.47	16.59	4,650,720	+0.06(+0.38%)
Jul 10, 2019	16.50	16.59	16.48	16.52	4,396,587	+0.09(+0.52%)
Jul 09, 2019	16.10	16.46	16.09	16.44	4,844,542	+0.26(+1.61%)
Jul 08, 2019	16.32	16.35	16.17	16.18	4,696,775	-0.18(-1.13%)
Jul 05, 2019	16.33	16.37	16.21	16.36	4,448,258	+0.06(+0.39%)
Jul 03, 2019	16.17	16.31	16.15	16.30	3,317,899	+0.13(+0.81%)
Jul 02, 2019	16.21	16.31	16.12	16.17	6,313,420	-0.09(-0.58%)
Jul 01, 2019	16.33	16.40	16.21	16.26	6,722,713	+0.04(+0.25%)
Jun 28, 2019	16.00	16.23	15.98	16.22	9,305,555	+0.24(+1.52%)
Jun 27, 2019	15.77	16.01	15.71	15.98	8,726,018	+0.22(+1.37%)
Jun 26, 2019	15.73	15.81	15.60	15.76	4,424,704	+0.10(+0.63%)
Jun 25, 2019	15.78	15.81	15.66	15.66	4,213,488	-0.12(-0.77%)
Jun 24, 2019	15.83	15.90	15.76	15.79	3,724,597	-0.02(-0.14%)
Jun 21, 2019	15.88	15.96	15.79	15.81	8,576,004	-0.12(-0.73%)
Jun 20, 2019	15.92	16.01	15.83	15.92	7,292,199	+0.22(+1.43%)
Jun 19, 2019	15.60	15.74	15.56	15.70	5,229,756	+0.15(+0.95%)
Jun 18, 2019	15.47	15.61	15.42	15.55	7,845,590	+0.16(+1.02%)
Jun 17, 2019	15.44	15.54	15.33	15.39	5,446,627	-0.11(-0.70%)
Jun 14, 2019	15.35	15.56	15.33	15.50	6,998,573	+0.08(+0.50%)
Jun 13, 2019	15.41	15.49	15.35	15.43	8,083,190	+0.06(+0.38%)
Jun 12, 2019	15.56	15.61	15.30	15.37	14,959,703	-0.27(-1.70%)
Jun 11, 2019	15.96	15.96	15.63	15.63	15,326,634	-0.28(-1.78%)
Jun 10, 2019	16.10	16.13	15.81	15.92	8,785,786	-0.05(-0.31%)
Jun 07, 2019	16.00	16.06	15.95	15.96	7,006,135	+0.04(+0.25%)
Jun 06, 2019	16.05	16.08	15.86	15.92	9,027,378	-0.07(-0.42%)
Jun 05, 2019	16.14	16.15	15.97	15.99	8,017,728	-0.07(-0.45%)
Jun 04, 2019	15.90	16.09	15.83	16.06	13,552,346	+0.22(+1.42%)
Jun 03, 2019	16.66	16.70	15.78	15.84	19,680,766	-0.74(-4.45%)
May 31, 2019	16.42	16.58	16.28	16.58	8,060,425	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.52	16.53	8,634,066	-0.16(-0.97%)
May 29, 2019	16.86	16.94	16.55	16.69	8,868,145	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.86	16.86	9,495,147	+0.02(+0.11%)
May 24, 2019	16.71	16.88	16.64	16.85	4,321,254	+0.22(+1.30%)
May 23, 2019	16.55	16.68	16.44	16.63	5,294,904	-0.12(-0.70%)
May 22, 2019	16.84	16.87	16.68	16.75	3,721,726	-0.14(-0.85%)
May 21, 2019	16.87	16.96	16.73	16.89	10,002,283	+0.10(+0.59%)
May 20, 2019	16.89	16.90	16.70	16.79	3,412,676	-0.08(-0.48%)
May 17, 2019	16.63	16.89	16.61	16.87	6,904,932	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.66	7,062,920	+0.17(+1.04%)
May 15, 2019	16.37	16.56	16.33	16.49	5,998,318	+0.10(+0.63%)
May 14, 2019	16.55	16.57	16.38	16.38	5,974,873	+0.21(+1.30%)
May 13, 2019	16.00	16.18	15.90	16.17	8,143,204	+0.18(+1.11%)
May 10, 2019	16.08	16.15	15.74	16.00	10,379,277	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.87	5,170,109	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.86	15.94	4,859,473	+0.07(+0.47%)
May 07, 2019	15.85	15.95	15.77	15.87	4,939,467	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.96	5,304,833	+0.05(+0.30%)
May 03, 2019	15.79	15.93	15.77	15.91	5,142,987	+0.15(+0.96%)
May 02, 2019	15.97	15.97	15.67	15.76	7,088,779	-0.23(-1.44%)
May 01, 2019	16.06	16.13	15.95	15.99	19,603,734	-0.05(-0.30%)
Apr 30, 2019	16.22	16.24	15.97	16.03	6,534,182	-0.16(-0.99%)
Apr 29, 2019	16.26	16.27	16.06	16.20	3,604,244	-0.04(-0.24%)
Apr 26, 2019	16.41	16.41	16.13	16.23	8,214,864	-0.16(-1.01%)
Apr 25, 2019	16.43	16.45	16.20	16.40	8,431,669	-0.02(-0.13%)
Apr 24, 2019	16.33	16.48	16.29	16.42	8,021,732	+0.07(+0.42%)
Apr 23, 2019	16.17	16.36	16.09	16.35	6,107,112	+0.15(+0.91%)
Apr 22, 2019	16.18	16.26	16.12	16.20	8,678,108	+0.06(+0.38%)
Apr 18, 2019	16.12	16.16	16.01	16.14	5,265,779	+0.03(+0.19%)
Apr 17, 2019	16.16	16.23	16.03	16.11	5,259,012	+0.00(+0.03%)
Apr 16, 2019	16.21	16.23	16.09	16.11	3,665,184	-0.07(-0.43%)
Apr 15, 2019	16.29	16.29	16.16	16.18	6,007,294	-0.09(-0.53%)
Apr 12, 2019	16.23	16.26	16.10	16.26	4,434,340	+0.13(+0.81%)
Apr 11, 2019	15.93	16.17	15.93	16.13	4,136,473	+0.17(+1.09%)
Apr 10, 2019	16.03	16.07	15.95	15.96	4,457,530	-0.03(-0.19%)
Apr 09, 2019	16.12	16.13	15.94	15.99	6,377,863	-0.11(-0.67%)
Apr 08, 2019	16.06	16.13	16.00	16.10	5,291,203	+0.06(+0.35%)
Apr 05, 2019	15.96	16.04	15.88	16.04	5,150,128	+0.06(+0.35%)
Apr 04, 2019	15.97	16.06	15.88	15.99	5,986,043	-0.01(-0.05%)
Apr 03, 2019	15.87	16.01	15.83	16.00	6,612,571	+0.10(+0.66%)
Apr 02, 2019	15.84	15.95	15.80	15.89	5,874,063	+0.09(+0.58%)
Apr 01, 2019	15.83	15.85	15.56	15.80	9,505,179	+0.06(+0.39%)
Mar 29, 2019	16.01	16.01	15.73	15.74	9,474,578	-0.16(-1.01%)
Mar 28, 2019	15.90	15.95	15.79	15.90	4,686,550	-0.01(-0.08%)
Mar 27, 2019	15.87	15.99	15.70	15.91	4,989,671	+0.03(+0.19%)
Mar 26, 2019	15.91	16.07	15.83	15.88	4,967,396	+0.04(+0.25%)
Mar 25, 2019	15.81	15.85	15.67	15.84	5,476,401	-0.05(-0.30%)
Mar 22, 2019	15.91	15.95	15.77	15.89	6,015,433	-0.07(-0.46%)
Mar 21, 2019	16.02	16.10	15.91	15.96	10,430,129	-0.11(-0.68%)
Mar 20, 2019	16.08	16.24	15.94	16.07	7,602,716	-0.01(-0.05%)
Mar 19, 2019	16.04	16.20	16.03	16.08	6,815,416	+0.08(+0.49%)
Mar 18, 2019	15.87	16.00	15.84	16.00	7,636,552	+0.15(+0.96%)
Mar 15, 2019	16.06	16.09	15.83	15.85	7,589,845	-0.23(-1.43%)
Mar 14, 2019	16.00	16.12	15.98	16.08	5,056,537	+0.03(+0.22%)
Mar 13, 2019	16.03	16.11	15.95	16.05	6,634,715	+0.09(+0.54%)
Mar 12, 2019	15.84	16.06	15.84	15.96	5,439,031	+0.12(+0.77%)
Mar 11, 2019	15.63	15.92	15.63	15.84	7,854,530	+0.24(+1.56%)
Mar 08, 2019	15.71	15.71	15.50	15.60	11,264,394	-0.23(-1.45%)
Mar 07, 2019	15.71	15.83	15.58	15.83	14,833,444	+0.17(+1.08%)
Mar 06, 2019	15.45	15.69	15.44	15.66	7,651,273	+0.20(+1.26%)
Mar 05, 2019	15.22	15.48	15.22	15.46	11,490,705	+0.24(+1.60%)
Mar 04, 2019	15.53	15.53	15.11	15.22	25,369,802	-0.95(-5.88%)