Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.35	18.38	18.25	18.37	2,007,974	+0.02(+0.13%)
Nov 27, 2019	18.25	18.34	18.12	18.34	4,502,322	+0.11(+0.61%)
Nov 26, 2019	18.25	18.30	18.19	18.23	4,201,689	-0.03(-0.16%)
Nov 25, 2019	18.17	18.32	18.10	18.26	5,245,577	+0.18(+0.99%)
Nov 22, 2019	18.26	18.30	18.07	18.08	5,451,072	-0.17(-0.93%)
Nov 21, 2019	18.23	18.26	18.14	18.25	4,746,809	+0.02(+0.13%)
Nov 20, 2019	18.11	18.24	18.03	18.23	5,645,850	+0.04(+0.24%)
Nov 19, 2019	18.36	18.37	18.06	18.18	7,425,776	-0.21(-1.16%)
Nov 18, 2019	18.45	18.48	18.35	18.40	14,429,043	-0.06(-0.31%)
Nov 15, 2019	18.26	18.47	18.20	18.46	4,688,100	+0.22(+1.22%)
Nov 14, 2019	18.46	18.46	18.11	18.23	8,296,204	+0.14(+0.76%)
Nov 13, 2019	17.87	18.11	17.82	18.09	9,545,400	+0.22(+1.23%)
Nov 12, 2019	17.67	17.91	17.65	17.87	13,401,663	+0.23(+1.32%)
Nov 11, 2019	17.54	17.71	17.52	17.64	6,861,140	+0.14(+0.77%)
Nov 08, 2019	17.22	17.70	17.16	17.51	11,850,063	+0.35(+2.01%)
Nov 07, 2019	17.32	17.32	17.13	17.16	5,720,434	-0.08(-0.49%)
Nov 06, 2019	17.24	17.36	17.20	17.24	9,136,363	-0.00(-0.03%)
Nov 05, 2019	17.26	17.36	17.12	17.25	7,937,817	+0.02(+0.11%)
Nov 04, 2019	17.24	17.30	17.15	17.23	13,558,659	+0.00(+0.03%)
Nov 01, 2019	17.05	17.23	17.04	17.23	4,290,278	+0.21(+1.26%)
Oct 31, 2019	17.02	17.03	16.90	17.01	4,522,876	-0.01(-0.05%)
Oct 30, 2019	17.05	17.05	16.92	17.02	4,351,109	+0.00(+0.00%)
Oct 29, 2019	17.09	17.11	16.99	17.02	4,379,380	-0.10(-0.57%)
Oct 28, 2019	17.08	17.21	17.08	17.12	6,281,560	+0.07(+0.44%)
Oct 25, 2019	17.01	17.07	17.00	17.04	3,955,728	-0.05(-0.30%)
Oct 24, 2019	17.12	17.14	16.97	17.09	3,519,153	+0.01(+0.08%)
Oct 23, 2019	16.96	17.14	16.95	17.08	5,804,848	+0.14(+0.80%)
Oct 22, 2019	16.96	17.09	16.92	16.95	9,038,505	+0.03(+0.17%)
Oct 21, 2019	16.88	16.94	16.86	16.92	10,102,913	+0.05(+0.28%)
Oct 18, 2019	16.73	16.94	16.70	16.87	11,030,064	+0.17(+1.03%)
Oct 17, 2019	16.73	16.75	16.59	16.70	4,499,924	+0.03(+0.17%)
Oct 16, 2019	16.65	16.74	16.64	16.67	5,985,040	-0.00(-0.03%)
Oct 15, 2019	16.63	16.76	16.55	16.67	8,322,156	+0.03(+0.20%)
Oct 14, 2019	16.72	16.75	16.57	16.64	2,655,689	-0.14(-0.81%)
Oct 11, 2019	16.84	16.92	16.77	16.78	5,281,725	+0.12(+0.70%)
Oct 10, 2019	16.54	16.70	16.49	16.66	6,559,095	+0.23(+1.39%)
Oct 09, 2019	16.29	16.45	16.28	16.43	5,272,964	+0.18(+1.12%)
Oct 08, 2019	16.15	16.31	16.14	16.25	5,643,310	-0.01(-0.06%)
Oct 07, 2019	16.22	16.31	16.12	16.26	3,102,489	+0.00(+0.00%)
Oct 04, 2019	16.09	16.27	16.09	16.26	5,129,968	+0.21(+1.28%)
Oct 03, 2019	15.94	16.09	15.79	16.05	8,201,993	+0.10(+0.64%)
Oct 02, 2019	16.34	16.36	15.95	15.95	19,097,596	-0.47(-2.85%)
Oct 01, 2019	16.38	16.48	16.21	16.42	5,611,512	+0.03(+0.17%)
Sep 30, 2019	16.81	16.88	16.37	16.39	11,179,676	-0.45(-2.69%)
Sep 27, 2019	16.74	16.85	16.66	16.84	7,889,411	+0.15(+0.90%)
Sep 26, 2019	16.49	16.72	16.48	16.69	4,775,571	+0.20(+1.19%)
Sep 25, 2019	16.49	16.53	16.40	16.50	4,669,097	-0.03(-0.17%)
Sep 24, 2019	16.49	16.61	16.46	16.52	6,287,581	+0.10(+0.63%)
Sep 23, 2019	16.52	16.54	16.37	16.42	4,808,752	-0.09(-0.54%)
Sep 20, 2019	16.49	16.59	16.45	16.51	8,590,830	+0.07(+0.40%)
Sep 19, 2019	16.58	16.61	16.39	16.45	4,696,095	+0.00(+0.03%)
Sep 18, 2019	16.52	16.63	16.44	16.44	6,504,557	-0.03(-0.17%)
Sep 17, 2019	16.41	16.51	16.38	16.47	4,322,831	+0.04(+0.26%)
Sep 16, 2019	16.55	16.62	16.39	16.43	5,589,080	+0.12(+0.75%)
Sep 13, 2019	16.24	16.41	16.21	16.31	3,810,607	+0.09(+0.58%)
Sep 12, 2019	16.21	16.31	16.10	16.21	3,919,994	-0.03(-0.20%)
Sep 11, 2019	16.26	16.33	16.18	16.24	4,262,390	+0.02(+0.14%)
Sep 10, 2019	16.09	16.28	16.06	16.22	4,608,994	+0.15(+0.93%)
Sep 09, 2019	16.12	16.14	16.01	16.07	5,351,235	+0.03(+0.17%)
Sep 06, 2019	15.93	16.08	15.90	16.04	6,483,362	+0.13(+0.79%)
Sep 05, 2019	15.82	16.02	15.82	15.92	6,778,440	+0.19(+1.22%)
Sep 04, 2019	15.74	15.89	15.71	15.73	11,792,701	+0.09(+0.57%)
Sep 03, 2019	15.55	15.74	15.46	15.64	18,891,724	+0.00(+0.03%)
Aug 30, 2019	15.65	15.73	15.57	15.63	6,305,279	+0.07(+0.42%)
Aug 29, 2019	15.55	15.61	15.48	15.57	6,971,719	+0.14(+0.94%)
Aug 28, 2019	15.42	15.55	15.36	15.42	8,902,053	+0.05(+0.33%)
Aug 27, 2019	15.38	15.49	15.31	15.37	5,172,976	+0.00(+0.03%)
Aug 26, 2019	15.38	15.45	15.32	15.37	5,880,994	+0.13(+0.86%)
Aug 23, 2019	15.50	15.60	15.18	15.24	8,470,324	-0.36(-2.34%)
Aug 22, 2019	15.79	15.88	15.58	15.60	11,772,785	-0.21(-1.36%)
Aug 21, 2019	15.65	15.89	15.65	15.81	6,425,140	+0.24(+1.56%)
Aug 20, 2019	15.69	15.79	15.53	15.57	6,525,355	-0.18(-1.13%)
Aug 19, 2019	15.82	15.91	15.74	15.75	9,026,495	+0.04(+0.27%)
Aug 16, 2019	15.58	15.72	15.52	15.71	5,216,228	+0.25(+1.63%)
Aug 15, 2019	15.28	15.53	15.23	15.45	4,489,736	+0.15(+0.98%)
Aug 14, 2019	15.57	15.76	15.25	15.31	4,934,776	-0.15(-0.96%)
Aug 13, 2019	15.08	15.49	15.05	15.45	6,754,558	+0.30(+1.99%)
Aug 12, 2019	15.24	15.27	15.09	15.15	4,247,515	-0.05(-0.33%)
Aug 09, 2019	15.26	15.35	15.14	15.20	5,605,381	-0.06(-0.38%)
Aug 08, 2019	15.15	15.31	14.98	15.26	7,283,010	+0.19(+1.25%)
Aug 07, 2019	14.64	15.12	14.49	15.07	10,247,279	+0.34(+2.32%)
Aug 06, 2019	14.86	14.98	14.60	14.73	9,924,185	-0.08(-0.52%)
Aug 05, 2019	14.88	14.95	14.65	14.81	12,119,729	-0.26(-1.70%)
Aug 02, 2019	15.16	15.29	15.01	15.06	6,244,338	-0.06(-0.42%)
Aug 01, 2019	15.00	15.23	14.77	15.13	7,745,523	+0.11(+0.75%)
Jul 31, 2019	15.09	15.22	14.92	15.01	5,279,700	+0.03(+0.18%)
Jul 30, 2019	15.04	15.07	14.90	14.99	6,023,952	-0.02(-0.15%)
Jul 29, 2019	15.19	15.19	14.98	15.01	7,810,390	-0.10(-0.65%)
Jul 26, 2019	15.18	15.29	15.08	15.11	7,459,979	+0.02(+0.12%)
Jul 25, 2019	15.78	15.78	15.04	15.09	13,136,424	-0.64(-4.09%)
Jul 24, 2019	15.92	15.94	15.69	15.73	3,605,645	-0.19(-1.21%)
Jul 23, 2019	16.10	16.10	15.92	15.93	3,899,910	-0.14(-0.87%)
Jul 22, 2019	16.10	16.16	16.04	16.07	5,320,228	-0.05(-0.28%)
Jul 19, 2019	16.25	16.29	16.11	16.11	3,175,656	-0.21(-1.27%)
Jul 18, 2019	16.24	16.35	16.13	16.32	5,264,817	+0.08(+0.50%)
Jul 17, 2019	16.23	16.30	16.18	16.24	5,408,964	+0.07(+0.45%)
Jul 16, 2019	16.28	16.29	16.06	16.16	4,637,372	-0.16(-0.99%)
Jul 15, 2019	16.44	16.48	16.26	16.33	3,132,199	-0.09(-0.55%)
Jul 12, 2019	16.63	16.63	16.38	16.42	3,946,496	-0.17(-1.03%)
Jul 11, 2019	16.48	16.64	16.47	16.59	4,650,227	+0.06(+0.38%)
Jul 10, 2019	16.50	16.60	16.48	16.52	4,396,121	+0.09(+0.52%)
Jul 09, 2019	16.10	16.47	16.09	16.44	4,844,029	+0.26(+1.61%)
Jul 08, 2019	16.33	16.35	16.17	16.18	4,696,277	-0.18(-1.13%)
Jul 05, 2019	16.33	16.37	16.21	16.36	4,447,787	+0.06(+0.39%)
Jul 03, 2019	16.17	16.31	16.16	16.30	3,317,547	+0.13(+0.81%)
Jul 02, 2019	16.21	16.31	16.12	16.17	6,312,750	-0.09(-0.58%)
Jul 01, 2019	16.33	16.40	16.21	16.26	6,722,000	+0.04(+0.25%)
Jun 28, 2019	16.00	16.23	15.98	16.22	9,304,568	+0.24(+1.52%)
Jun 27, 2019	15.77	16.01	15.71	15.98	8,725,093	+0.22(+1.37%)
Jun 26, 2019	15.73	15.81	15.60	15.76	4,424,234	+0.10(+0.63%)
Jun 25, 2019	15.78	15.81	15.66	15.67	4,213,041	-0.12(-0.77%)
Jun 24, 2019	15.83	15.90	15.76	15.79	3,724,202	-0.02(-0.14%)
Jun 21, 2019	15.89	15.96	15.79	15.81	8,575,095	-0.12(-0.73%)
Jun 20, 2019	15.92	16.01	15.83	15.93	7,291,426	+0.22(+1.43%)
Jun 19, 2019	15.60	15.74	15.57	15.70	5,229,202	+0.15(+0.95%)
Jun 18, 2019	15.47	15.61	15.42	15.55	7,844,758	+0.16(+1.02%)
Jun 17, 2019	15.45	15.55	15.33	15.40	5,446,049	-0.11(-0.70%)
Jun 14, 2019	15.35	15.56	15.33	15.50	6,997,830	+0.08(+0.50%)
Jun 13, 2019	15.41	15.49	15.36	15.43	8,082,333	+0.06(+0.38%)
Jun 12, 2019	15.56	15.61	15.30	15.37	14,958,117	-0.27(-1.70%)
Jun 11, 2019	15.96	15.97	15.63	15.63	15,325,009	-0.28(-1.78%)
Jun 10, 2019	16.10	16.13	15.81	15.92	8,784,854	-0.05(-0.31%)
Jun 07, 2019	16.00	16.07	15.95	15.97	7,005,392	+0.04(+0.25%)
Jun 06, 2019	16.06	16.08	15.86	15.93	9,026,421	-0.07(-0.42%)
Jun 05, 2019	16.14	16.16	15.97	15.99	8,016,878	-0.07(-0.45%)
Jun 04, 2019	15.90	16.09	15.83	16.07	13,550,909	+0.22(+1.42%)
Jun 03, 2019	16.66	16.70	15.78	15.84	19,678,678	-0.74(-4.45%)
May 31, 2019	16.43	16.58	16.28	16.58	8,059,570	+0.04(+0.27%)
May 30, 2019	16.74	16.78	16.52	16.53	8,633,150	-0.16(-0.97%)
May 29, 2019	16.86	16.94	16.55	16.70	8,867,204	-0.17(-1.01%)
May 28, 2019	16.92	17.10	16.87	16.87	9,494,140	+0.02(+0.11%)
May 24, 2019	16.71	16.88	16.64	16.85	4,320,796	+0.22(+1.30%)
May 23, 2019	16.56	16.68	16.44	16.63	5,294,343	-0.12(-0.70%)
May 22, 2019	16.84	16.88	16.68	16.75	3,721,331	-0.14(-0.85%)
May 21, 2019	16.88	16.96	16.74	16.89	10,001,222	+0.10(+0.59%)
May 20, 2019	16.89	16.91	16.70	16.79	3,412,314	-0.08(-0.48%)
May 17, 2019	16.64	16.89	16.61	16.88	6,904,200	+0.22(+1.30%)
May 16, 2019	16.55	16.73	16.53	16.66	7,062,171	+0.17(+1.04%)
May 15, 2019	16.37	16.56	16.33	16.49	5,997,682	+0.10(+0.63%)
May 14, 2019	16.56	16.57	16.38	16.38	5,974,239	+0.21(+1.30%)
May 13, 2019	16.01	16.18	15.90	16.18	8,142,341	+0.18(+1.11%)
May 10, 2019	16.08	16.15	15.75	16.00	10,378,176	+0.13(+0.82%)
May 09, 2019	15.91	16.02	15.80	15.87	5,169,561	-0.08(-0.49%)
May 08, 2019	15.88	16.04	15.86	15.95	4,858,957	+0.07(+0.46%)
May 07, 2019	15.85	15.95	15.78	15.87	4,938,943	-0.09(-0.54%)
May 06, 2019	15.75	15.97	15.75	15.96	5,304,270	+0.05(+0.30%)
May 03, 2019	15.79	15.93	15.77	15.91	5,142,441	+0.15(+0.96%)
May 02, 2019	15.98	15.98	15.67	15.76	7,088,027	-0.23(-1.44%)
May 01, 2019	16.06	16.13	15.95	15.99	19,601,656	-0.05(-0.30%)
Apr 30, 2019	16.22	16.24	15.97	16.04	6,533,489	-0.16(-0.99%)
Apr 29, 2019	16.27	16.27	16.06	16.20	3,603,862	-0.04(-0.24%)
Apr 26, 2019	16.41	16.41	16.13	16.24	8,213,992	-0.16(-1.01%)
Apr 25, 2019	16.44	16.45	16.20	16.40	8,430,775	-0.02(-0.13%)
Apr 24, 2019	16.34	16.48	16.30	16.42	8,020,881	+0.07(+0.42%)
Apr 23, 2019	16.17	16.36	16.09	16.35	6,106,465	+0.15(+0.91%)
Apr 22, 2019	16.18	16.27	16.12	16.21	8,677,188	+0.06(+0.38%)
Apr 18, 2019	16.12	16.16	16.01	16.14	5,265,220	+0.03(+0.19%)
Apr 17, 2019	16.16	16.24	16.03	16.11	5,258,455	+0.00(+0.03%)
Apr 16, 2019	16.21	16.24	16.09	16.11	3,664,795	-0.07(-0.43%)
Apr 15, 2019	16.29	16.29	16.16	16.18	6,006,656	-0.09(-0.53%)
Apr 12, 2019	16.23	16.27	16.10	16.27	4,433,870	+0.13(+0.81%)
Apr 11, 2019	15.94	16.17	15.93	16.14	4,136,035	+0.17(+1.09%)
Apr 10, 2019	16.03	16.07	15.95	15.96	4,457,057	-0.03(-0.19%)
Apr 09, 2019	16.12	16.13	15.95	15.99	6,377,187	-0.11(-0.67%)
Apr 08, 2019	16.07	16.14	16.00	16.10	5,290,642	+0.06(+0.35%)
Apr 05, 2019	15.96	16.04	15.88	16.04	5,149,582	+0.06(+0.35%)
Apr 04, 2019	15.98	16.06	15.88	15.99	5,985,408	-0.01(-0.05%)
Apr 03, 2019	15.87	16.01	15.83	16.00	6,611,870	+0.10(+0.66%)
Apr 02, 2019	15.84	15.95	15.81	15.89	5,873,440	+0.09(+0.58%)
Apr 01, 2019	15.83	15.85	15.56	15.80	9,504,171	+0.06(+0.39%)
Mar 29, 2019	16.01	16.01	15.74	15.74	9,473,573	-0.16(-1.01%)
Mar 28, 2019	15.90	15.95	15.79	15.90	4,686,053	-0.01(-0.08%)
Mar 27, 2019	15.87	15.99	15.71	15.91	4,989,142	+0.03(+0.19%)
Mar 26, 2019	15.91	16.07	15.83	15.88	4,966,869	+0.04(+0.25%)
Mar 25, 2019	15.81	15.85	15.67	15.85	5,475,820	-0.05(-0.30%)
Mar 22, 2019	15.91	15.95	15.78	15.89	6,014,795	-0.07(-0.46%)
Mar 21, 2019	16.02	16.11	15.91	15.97	10,429,023	-0.11(-0.67%)
Mar 20, 2019	16.08	16.24	15.95	16.08	7,601,910	-0.01(-0.05%)
Mar 19, 2019	16.04	16.20	16.04	16.08	6,814,693	+0.08(+0.49%)
Mar 18, 2019	15.87	16.01	15.85	16.01	7,635,742	+0.15(+0.96%)
Mar 15, 2019	16.06	16.09	15.84	15.85	7,589,040	-0.23(-1.43%)
Mar 14, 2019	16.01	16.12	15.98	16.08	5,056,000	+0.03(+0.22%)
Mar 13, 2019	16.03	16.12	15.95	16.05	6,634,012	+0.09(+0.54%)
Mar 12, 2019	15.84	16.06	15.84	15.96	5,438,454	+0.12(+0.77%)
Mar 11, 2019	15.63	15.92	15.63	15.84	7,853,697	+0.24(+1.56%)
Mar 08, 2019	15.71	15.71	15.51	15.60	11,263,200	-0.23(-1.45%)
Mar 07, 2019	15.71	15.83	15.58	15.83	14,831,871	+0.17(+1.08%)
Mar 06, 2019	15.45	15.69	15.45	15.66	7,650,462	+0.20(+1.26%)
Mar 05, 2019	15.22	15.48	15.22	15.46	11,489,486	+0.24(+1.60%)
Mar 04, 2019	15.53	15.53	15.12	15.22	25,367,112	-0.95(-5.88%)
Mar 01, 2019	16.09	16.25	16.08	16.17	8,955,275	+0.11(+0.70%)
Feb 28, 2019	16.16	16.21	16.02	16.06	8,495,869	-0.12(-0.72%)
Feb 27, 2019	16.15	16.27	16.04	16.18	6,595,858	+0.01(+0.05%)
Feb 26, 2019	15.99	16.21	15.98	16.17	7,901,422	+0.16(+1.00%)
Feb 25, 2019	16.10	16.12	15.89	16.01	5,532,593	-0.06(-0.38%)
Feb 22, 2019	16.11	16.15	15.90	16.07	8,964,489	+0.02(+0.11%)
Feb 21, 2019	15.88	16.10	15.82	16.05	11,232,146	+0.11(+0.71%)
Feb 20, 2019	15.79	15.94	15.79	15.94	8,671,940	+0.18(+1.16%)
Feb 19, 2019	15.50	15.81	15.48	15.75	8,960,365	+0.20(+1.31%)
Feb 15, 2019	15.66	15.74	15.51	15.55	9,496,148	+0.05(+0.34%)
Feb 14, 2019	15.39	15.62	15.26	15.50	8,578,817	+0.47(+3.13%)
Feb 13, 2019	15.02	15.08	14.97	15.03	10,176,618	+0.10(+0.67%)
Feb 12, 2019	15.32	15.32	14.90	14.93	12,590,170	-0.26(-1.74%)
Feb 11, 2019	15.09	15.26	15.02	15.19	6,354,460	+0.08(+0.55%)
Feb 08, 2019	15.44	15.44	15.00	15.11	10,957,210	-0.40(-2.56%)
Feb 07, 2019	15.61	15.63	15.26	15.50	6,650,849	-0.16(-1.04%)
Feb 06, 2019	15.69	15.77	15.66	15.67	4,523,361	-0.08(-0.51%)
Feb 05, 2019	15.66	15.77	15.60	15.75	8,182,887	+0.08(+0.51%)
Feb 04, 2019	15.43	15.67	15.32	15.67	7,020,244	+0.18(+1.19%)
Feb 01, 2019	15.38	15.55	15.36	15.48	8,662,679	+0.16(+1.04%)
Jan 31, 2019	15.35	15.44	15.27	15.32	6,231,496	+0.03(+0.22%)
Jan 30, 2019	15.31	15.40	15.19	15.29	6,778,442	+0.04(+0.25%)
Jan 29, 2019	15.13	15.29	15.08	15.25	8,714,597	+0.16(+1.08%)
Jan 28, 2019	14.93	15.11	14.92	15.09	5,961,216	-0.01(-0.08%)
Jan 25, 2019	15.04	15.11	14.93	15.10	6,121,537	+0.21(+1.38%)
Jan 24, 2019	14.92	14.94	14.75	14.90	5,931,895	-0.00(-0.03%)
Jan 23, 2019	15.01	15.03	14.76	14.90	7,772,376	-0.02(-0.14%)
Jan 22, 2019	15.03	15.12	14.86	14.92	12,525,184	-0.18(-1.22%)
Jan 18, 2019	14.99	15.16	14.99	15.11	6,778,688	+0.18(+1.21%)
Jan 17, 2019	14.79	15.01	14.72	14.93	6,325,780	+0.03(+0.22%)
Jan 16, 2019	14.89	14.94	14.78	14.89	8,705,557	+0.00(+0.00%)
Jan 15, 2019	14.63	14.94	14.61	14.89	12,965,766	+0.33(+2.27%)
Jan 14, 2019	14.37	14.59	14.35	14.56	9,169,173	+0.11(+0.75%)
Jan 11, 2019	14.46	14.50	14.34	14.45	8,184,512	-0.07(-0.46%)
Jan 10, 2019	14.42	14.55	14.29	14.52	11,742,032	+0.09(+0.64%)
Jan 09, 2019	14.43	14.55	14.30	14.43	12,477,154	+0.12(+0.82%)
Jan 08, 2019	14.17	14.41	14.15	14.31	13,786,081	+0.29(+2.06%)
Jan 07, 2019	13.81	14.08	13.71	14.02	15,239,787	+0.37(+2.73%)
Jan 04, 2019	13.47	13.67	13.42	13.65	10,726,610	+0.36(+2.74%)
Jan 03, 2019	13.21	13.37	13.06	13.29	11,187,151	+0.07(+0.54%)
Jan 02, 2019	12.86	13.34	12.78	13.22	9,370,994	+0.21(+1.61%)
Dec 31, 2018	13.01	13.07	12.86	13.01	10,681,446	+0.07(+0.55%)
Dec 28, 2018	12.78	13.02	12.72	12.94	17,765,768	+0.21(+1.68%)
Dec 27, 2018	12.68	12.72	12.28	12.72	16,508,876	+0.06(+0.46%)
Dec 26, 2018	12.28	12.67	12.06	12.66	15,973,874	+0.44(+3.56%)
Dec 24, 2018	12.79	12.85	12.22	12.23	11,792,867	-0.64(-5.01%)
Dec 21, 2018	12.99	13.22	12.85	12.87	27,006,502	-0.12(-0.93%)
Dec 20, 2018	13.14	13.45	12.82	12.99	26,582,346	-0.11(-0.86%)
Dec 19, 2018	12.92	13.33	12.89	13.11	31,848,870	+0.25(+1.95%)
Dec 18, 2018	13.13	13.14	12.77	12.86	25,794,778	-0.20(-1.51%)
Dec 17, 2018	13.34	13.46	13.00	13.05	21,850,512	-0.32(-2.38%)
Dec 14, 2018	13.46	13.56	13.35	13.37	35,645,524	-0.13(-0.99%)
Dec 13, 2018	13.30	13.63	13.29	13.50	19,209,822	+0.21(+1.61%)
Dec 12, 2018	13.34	13.42	13.25	13.29	16,803,074	+0.11(+0.86%)
Dec 11, 2018	13.43	13.47	13.07	13.18	15,370,211	+0.04(+0.29%)
Dec 10, 2018	13.24	13.30	12.95	13.14	13,036,148	-0.22(-1.66%)
Dec 07, 2018	13.66	13.66	13.30	13.36	12,866,532	-0.16(-1.21%)
Dec 06, 2018	13.61	13.63	13.19	13.53	20,436,786	-0.23(-1.64%)
Dec 04, 2018	14.00	14.16	13.74	13.75	9,566,202	-0.25(-1.76%)