Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	16.88	16.97	16.63	16.63	6,310,233	-0.20(-1.18%)
Sep 29, 2020	17.09	17.10	16.74	16.83	3,990,974	-0.30(-1.76%)
Sep 28, 2020	17.20	17.37	17.06	17.13	4,095,646	+0.05(+0.30%)
Sep 25, 2020	16.86	17.13	16.75	17.08	4,027,029	+0.20(+1.18%)
Sep 24, 2020	16.75	17.02	16.56	16.88	4,825,827	+0.07(+0.44%)
Sep 23, 2020	17.36	17.41	16.80	16.81	5,325,529	-0.57(-3.28%)
Sep 22, 2020	17.16	17.44	17.15	17.38	5,111,680	+0.26(+1.50%)
Sep 21, 2020	17.20	17.21	16.72	17.12	6,268,744	-0.25(-1.44%)
Sep 18, 2020	17.44	17.50	17.33	17.37	4,302,297	-0.19(-1.10%)
Sep 17, 2020	17.50	17.60	17.32	17.57	4,484,087	-0.06(-0.36%)
Sep 16, 2020	17.77	17.91	17.60	17.63	4,297,061	+0.01(+0.03%)
Sep 15, 2020	17.73	18.03	17.61	17.62	4,665,657	+0.02(+0.13%)
Sep 14, 2020	17.84	17.91	17.60	17.60	5,614,295	-0.17(-0.93%)
Sep 11, 2020	17.77	17.88	17.64	17.77	3,321,654	+0.08(+0.45%)
Sep 10, 2020	18.10	18.19	17.68	17.69	4,399,809	-0.39(-2.14%)
Sep 09, 2020	17.94	18.23	17.85	18.07	4,769,722	+0.35(+1.96%)
Sep 08, 2020	17.74	17.97	17.61	17.73	5,741,179	-0.26(-1.46%)
Sep 04, 2020	18.31	18.39	17.92	17.99	7,513,177	-0.28(-1.53%)
Sep 03, 2020	18.47	18.64	18.18	18.27	4,757,456	-0.28(-1.50%)
Sep 02, 2020	18.40	18.76	18.39	18.55	4,576,563	+0.18(+0.96%)
Sep 01, 2020	18.25	18.44	18.16	18.37	4,697,065	+0.13(+0.72%)
Aug 31, 2020	18.59	18.62	18.23	18.24	4,535,937	-0.31(-1.66%)
Aug 28, 2020	18.58	18.63	18.44	18.55	3,580,947	+0.07(+0.40%)
Aug 27, 2020	18.34	18.58	18.33	18.47	4,357,832	+0.16(+0.87%)
Aug 26, 2020	18.66	18.66	18.27	18.31	3,856,327	-0.30(-1.62%)
Aug 25, 2020	18.71	18.79	18.46	18.62	4,709,361	-0.07(-0.37%)
Aug 24, 2020	18.76	18.84	18.61	18.68	3,534,899	-0.01(-0.03%)
Aug 21, 2020	18.63	18.71	18.51	18.69	2,835,721	+0.01(+0.06%)
Aug 20, 2020	18.60	18.79	18.46	18.68	3,730,118	+0.00(+0.00%)
Aug 19, 2020	18.84	18.92	18.66	18.68	3,495,159	-0.10(-0.55%)
Aug 18, 2020	18.76	18.96	18.72	18.78	5,328,153	+0.03(+0.18%)
Aug 17, 2020	18.80	18.82	18.64	18.75	3,985,175	+0.02(+0.12%)
Aug 14, 2020	18.62	18.91	18.60	18.72	3,788,100	+0.00(+0.00%)
Aug 13, 2020	19.08	19.08	18.63	18.72	7,820,319	+0.18(+0.96%)
Aug 12, 2020	18.52	18.69	18.46	18.55	8,605,823	+0.25(+1.37%)
Aug 11, 2020	18.47	18.57	18.28	18.30	5,887,239	+0.01(+0.06%)
Aug 10, 2020	18.10	18.30	18.07	18.28	4,464,833	+0.27(+1.52%)
Aug 07, 2020	18.01	18.04	17.82	18.01	3,465,747	-0.03(-0.18%)
Aug 06, 2020	17.92	18.13	17.86	18.04	3,878,842	+0.11(+0.64%)
Aug 05, 2020	18.16	18.22	17.82	17.93	6,593,714	-0.07(-0.39%)
Aug 04, 2020	17.45	18.03	17.36	18.00	6,574,269	+0.66(+3.81%)
Aug 03, 2020	17.49	17.52	17.31	17.34	3,157,073	-0.13(-0.72%)
Jul 31, 2020	17.61	17.63	17.20	17.47	4,847,942	-0.11(-0.62%)
Jul 30, 2020	17.72	17.78	17.34	17.57	5,237,034	-0.24(-1.35%)
Jul 29, 2020	17.42	17.82	17.33	17.81	8,383,147	+0.58(+3.36%)
Jul 28, 2020	17.11	17.39	17.05	17.24	6,286,456	+0.15(+0.86%)
Jul 27, 2020	17.12	17.14	16.96	17.09	7,073,997	+0.02(+0.10%)
Jul 24, 2020	17.05	17.12	16.96	17.07	3,271,536	+0.02(+0.10%)
Jul 23, 2020	17.09	17.21	16.97	17.06	4,520,114	-0.10(-0.60%)
Jul 22, 2020	16.92	17.17	16.82	17.16	4,820,498	+0.26(+1.55%)
Jul 21, 2020	16.84	17.19	16.83	16.90	5,022,678	+0.22(+1.34%)
Jul 20, 2020	16.78	16.92	16.67	16.67	4,734,235	-0.06(-0.36%)
Jul 17, 2020	16.81	16.91	16.66	16.73	3,909,867	-0.04(-0.26%)
Jul 16, 2020	16.84	17.02	16.77	16.78	4,278,673	-0.13(-0.77%)
Jul 15, 2020	16.98	17.03	16.82	16.91	5,353,863	+0.21(+1.27%)
Jul 14, 2020	16.16	16.71	16.05	16.70	5,242,135	+0.49(+3.00%)
Jul 13, 2020	16.18	16.37	16.11	16.21	5,438,249	+0.05(+0.34%)
Jul 10, 2020	16.17	16.28	16.09	16.16	4,799,206	+0.01(+0.03%)
Jul 09, 2020	16.47	16.47	16.06	16.15	5,309,845	-0.28(-1.69%)
Jul 08, 2020	16.38	16.56	16.29	16.43	4,186,976	+0.09(+0.53%)
Jul 07, 2020	16.43	16.68	16.34	16.34	6,016,547	-0.30(-1.80%)
Jul 06, 2020	17.01	17.01	16.49	16.64	4,647,699	-0.08(-0.46%)
Jul 02, 2020	16.72	16.97	16.68	16.72	3,498,543	+0.22(+1.36%)
Jul 01, 2020	16.60	16.86	16.43	16.49	3,178,940	-0.11(-0.66%)
Jun 30, 2020	16.49	16.66	16.31	16.60	6,646,613	+0.07(+0.43%)
Jun 29, 2020	16.28	16.57	16.24	16.53	5,692,589	+0.36(+2.23%)
Jun 26, 2020	16.48	16.48	16.12	16.17	7,450,001	-0.37(-2.24%)
Jun 25, 2020	16.35	16.69	16.31	16.54	6,386,967	+0.11(+0.70%)
Jun 24, 2020	16.77	16.79	16.27	16.43	5,737,854	-0.45(-2.68%)
Jun 23, 2020	17.14	17.14	16.85	16.88	5,617,359	-0.05(-0.32%)
Jun 22, 2020	16.97	17.07	16.70	16.94	4,577,681	-0.04(-0.23%)
Jun 19, 2020	17.56	17.63	16.97	16.97	6,530,614	-0.38(-2.20%)
Jun 18, 2020	17.13	17.44	17.06	17.36	4,348,807	+0.14(+0.82%)
Jun 17, 2020	17.53	17.57	17.18	17.21	4,543,278	-0.31(-1.74%)
Jun 16, 2020	17.47	17.60	17.19	17.52	6,268,325	+0.53(+3.15%)
Jun 15, 2020	16.50	17.17	16.45	16.99	5,699,800	+0.06(+0.36%)
Jun 12, 2020	17.06	17.15	16.63	16.93	13,429,129	+0.31(+1.87%)
Jun 11, 2020	17.10	17.12	16.55	16.61	10,616,698	-1.00(-5.67%)
Jun 10, 2020	18.13	18.13	17.61	17.61	5,961,008	-0.41(-2.27%)
Jun 09, 2020	18.35	18.38	18.02	18.02	6,507,724	-0.48(-2.60%)
Jun 08, 2020	18.45	18.55	18.30	18.50	8,300,653	+0.31(+1.68%)
Jun 05, 2020	18.33	18.49	18.18	18.20	5,499,098	+0.34(+1.89%)
Jun 04, 2020	18.06	18.12	17.79	17.86	5,440,719	-0.31(-1.68%)
Jun 03, 2020	18.30	18.48	18.16	18.16	5,052,367	-0.02(-0.12%)
Jun 02, 2020	18.13	18.31	18.05	18.19	5,238,731	+0.18(+1.00%)
Jun 01, 2020	17.78	18.15	17.69	18.01	5,429,961	+0.29(+1.66%)
May 29, 2020	17.59	17.81	17.29	17.71	6,354,725	+0.06(+0.34%)
May 28, 2020	17.63	17.94	17.57	17.65	5,822,765	+0.10(+0.56%)
May 27, 2020	17.49	17.58	17.04	17.55	5,219,148	+0.25(+1.42%)
May 26, 2020	17.59	17.62	17.20	17.31	5,696,865	+0.13(+0.76%)
May 22, 2020	17.03	17.21	16.81	17.18	5,526,764	-0.03(-0.16%)
May 21, 2020	17.47	17.52	16.98	17.20	5,101,550	-0.28(-1.59%)
May 20, 2020	17.85	17.85	17.35	17.48	4,690,074	-0.03(-0.16%)
May 19, 2020	17.56	17.79	17.48	17.51	6,770,651	+0.04(+0.25%)
May 18, 2020	17.67	17.78	17.47	17.47	5,253,471	+0.45(+2.63%)
May 15, 2020	16.82	17.03	16.52	17.02	7,063,594	+0.48(+2.90%)
May 14, 2020	16.49	16.73	15.95	16.54	9,541,618	+0.24(+1.49%)
May 13, 2020	16.81	16.94	16.14	16.29	8,108,661	-0.52(-3.07%)
May 12, 2020	17.21	17.41	16.81	16.81	15,576,835	-0.37(-2.16%)
May 11, 2020	16.60	17.24	16.55	17.18	12,511,465	+0.47(+2.81%)
May 08, 2020	16.89	16.98	16.62	16.71	11,015,853	+0.09(+0.53%)
May 07, 2020	16.43	16.97	16.40	16.62	16,203,446	+0.67(+4.22%)
May 06, 2020	15.96	16.11	15.87	15.95	9,035,522	-0.02(-0.10%)
May 05, 2020	16.08	16.24	15.87	15.97	6,200,567	+0.26(+1.66%)
May 04, 2020	15.45	15.79	15.38	15.71	7,177,779	+0.13(+0.84%)
May 01, 2020	15.65	15.86	15.51	15.57	6,436,427	-0.43(-2.67%)
Apr 30, 2020	16.61	16.64	15.97	16.00	7,773,285	-0.67(-4.04%)
Apr 29, 2020	16.18	16.78	16.18	16.68	7,600,810	+0.82(+5.20%)
Apr 28, 2020	15.75	16.03	15.55	15.85	7,996,637	+0.38(+2.46%)
Apr 27, 2020	15.23	15.51	15.08	15.47	5,476,590	+0.23(+1.54%)
Apr 24, 2020	15.13	15.31	15.04	15.24	5,530,166	+0.18(+1.18%)
Apr 23, 2020	15.13	15.19	14.91	15.06	9,717,151	+0.11(+0.77%)
Apr 22, 2020	15.06	15.06	14.77	14.94	8,748,138	+0.27(+1.85%)
Apr 21, 2020	14.80	14.96	14.67	14.67	12,062,211	-0.62(-4.06%)
Apr 20, 2020	14.88	15.71	14.77	15.29	15,842,176	-0.04(-0.27%)
Apr 17, 2020	15.13	15.36	15.02	15.33	11,177,473	+0.47(+3.16%)
Apr 16, 2020	14.81	15.11	14.78	14.87	10,861,114	+0.06(+0.42%)
Apr 15, 2020	14.97	14.99	14.67	14.80	8,251,838	-0.59(-3.83%)
Apr 14, 2020	15.01	15.42	14.99	15.39	12,403,053	+0.42(+2.82%)
Apr 13, 2020	15.20	15.29	14.77	14.97	11,919,345	+0.00(+0.00%)
Apr 09, 2020	15.04	15.27	14.79	14.97	18,926,224	+0.18(+1.20%)
Apr 08, 2020	14.78	14.96	14.65	14.79	11,401,201	+0.10(+0.71%)
Apr 07, 2020	15.61	15.61	14.65	14.69	13,678,381	-0.26(-1.71%)
Apr 06, 2020	15.31	15.31	14.79	14.94	11,620,013	+0.37(+2.51%)
Apr 03, 2020	14.63	14.74	14.28	14.58	13,570,906	+0.24(+1.67%)
Apr 02, 2020	14.62	15.26	14.30	14.34	19,667,030	+0.15(+1.03%)
Apr 01, 2020	14.59	14.72	14.03	14.19	12,349,855	-0.98(-6.46%)
Mar 31, 2020	15.03	15.21	14.50	15.17	16,047,503	+0.46(+3.16%)
Mar 30, 2020	14.29	14.74	13.78	14.71	10,789,702	+0.24(+1.66%)
Mar 27, 2020	15.02	15.06	14.39	14.47	11,683,039	-1.04(-6.73%)
Mar 26, 2020	15.12	15.99	14.94	15.51	16,754,658	+0.63(+4.20%)
Mar 25, 2020	14.47	15.99	14.08	14.89	21,404,204	+0.85(+6.02%)
Mar 24, 2020	13.14	14.10	13.14	14.04	21,486,332	+1.66(+13.40%)
Mar 23, 2020	13.10	13.55	12.18	12.38	21,703,204	-0.99(-7.37%)
Mar 20, 2020	13.37	14.55	13.18	13.37	17,806,386	+0.41(+3.18%)
Mar 19, 2020	12.42	13.26	11.91	12.96	15,528,211	+0.48(+3.85%)
Mar 18, 2020	13.06	13.62	11.77	12.48	18,800,822	-1.51(-10.78%)
Mar 17, 2020	14.39	15.78	13.83	13.98	15,642,381	-0.26(-1.83%)
Mar 16, 2020	13.65	15.26	13.47	14.24	13,187,296	-1.89(-11.70%)
Mar 13, 2020	15.26	16.16	13.41	16.13	19,104,140	+2.59(+19.14%)
Mar 12, 2020	14.93	15.15	13.35	13.54	20,564,924	-2.73(-16.77%)
Mar 11, 2020	16.39	16.75	16.13	16.27	17,017,250	-0.59(-3.53%)
Mar 10, 2020	17.49	17.52	15.54	16.86	19,166,886	+0.57(+3.49%)
Mar 09, 2020	17.05	17.50	14.08	16.29	18,706,808	-3.54(-17.83%)
Mar 06, 2020	19.56	19.89	19.31	19.83	12,406,974	-0.25(-1.22%)
Mar 05, 2020	19.87	20.22	19.74	20.08	8,652,182	-0.18(-0.88%)
Mar 04, 2020	20.12	20.33	19.99	20.25	7,810,061	+0.52(+2.64%)
Mar 03, 2020	20.15	20.31	19.67	19.73	11,811,969	-0.19(-0.97%)
Mar 02, 2020	19.67	19.96	19.31	19.92	12,737,911	+0.40(+2.06%)
Feb 28, 2020	19.03	19.53	18.50	19.52	18,209,958	-0.12(-0.61%)
Feb 27, 2020	19.94	19.96	19.34	19.64	17,819,982	-0.79(-3.85%)
Feb 26, 2020	20.45	20.84	20.36	20.43	12,115,431	-0.37(-1.76%)
Feb 25, 2020	21.35	21.47	20.72	20.80	9,921,946	-0.51(-2.38%)
Feb 24, 2020	21.20	21.36	20.88	21.30	9,611,097	-0.54(-2.46%)
Feb 21, 2020	21.65	21.95	21.62	21.84	4,265,005	+0.06(+0.26%)
Feb 20, 2020	21.89	21.95	21.69	21.78	5,324,626	-0.11(-0.50%)
Feb 19, 2020	21.71	21.93	21.69	21.89	6,979,497	+0.21(+0.99%)
Feb 18, 2020	21.74	21.89	21.53	21.68	10,910,449	-0.33(-1.52%)
Feb 14, 2020	21.65	22.04	21.53	22.01	7,952,932	+0.09(+0.43%)
Feb 13, 2020	22.07	22.17	21.89	21.92	6,802,591	+0.20(+0.91%)
Feb 12, 2020	21.70	21.74	21.54	21.72	6,241,242	+0.15(+0.68%)
Feb 11, 2020	21.59	21.76	21.54	21.57	6,461,789	+0.10(+0.45%)
Feb 10, 2020	21.28	21.48	21.26	21.48	12,117,439	+0.20(+0.95%)
Feb 07, 2020	21.15	21.48	21.12	21.27	15,603,675	+0.04(+0.17%)
Feb 06, 2020	21.10	21.29	21.07	21.24	11,312,500	+0.15(+0.69%)
Feb 05, 2020	20.97	21.12	20.93	21.09	7,450,389	+0.29(+1.41%)
Feb 04, 2020	20.86	21.13	20.75	20.80	17,052,872	+0.09(+0.41%)
Feb 03, 2020	20.49	20.81	20.47	20.71	12,012,710	+0.20(+0.98%)
Jan 31, 2020	20.65	20.69	20.41	20.51	8,911,911	-0.30(-1.43%)
Jan 30, 2020	20.67	20.81	20.44	20.81	5,306,399	+0.07(+0.32%)
Jan 29, 2020	20.75	20.80	20.67	20.75	3,747,786	+0.02(+0.10%)
Jan 28, 2020	20.65	20.74	20.61	20.73	4,837,651	+0.13(+0.64%)
Jan 27, 2020	20.45	20.62	20.43	20.59	4,681,251	-0.11(-0.54%)
Jan 24, 2020	20.73	20.76	20.63	20.70	5,030,719	+0.03(+0.12%)
Jan 23, 2020	20.60	20.71	20.48	20.68	5,088,598	+0.08(+0.39%)
Jan 22, 2020	20.57	20.65	20.47	20.60	5,592,013	+0.05(+0.25%)
Jan 21, 2020	20.51	20.63	20.50	20.55	11,346,690	+0.11(+0.54%)
Jan 17, 2020	20.43	20.51	20.37	20.44	3,669,645	+0.02(+0.07%)
Jan 16, 2020	20.32	20.45	20.29	20.42	5,020,169	+0.15(+0.72%)
Jan 15, 2020	20.32	20.39	20.22	20.28	5,115,256	-0.02(-0.07%)
Jan 14, 2020	20.37	20.38	20.21	20.29	3,908,094	-0.02(-0.10%)
Jan 13, 2020	20.16	20.32	20.00	20.31	5,656,258	+0.17(+0.83%)
Jan 10, 2020	20.09	20.18	20.01	20.14	5,411,582	+0.05(+0.25%)
Jan 09, 2020	20.11	20.11	19.89	20.09	6,097,083	-0.04(-0.18%)
Jan 08, 2020	20.01	20.18	19.98	20.13	4,843,184	+0.09(+0.43%)
Jan 07, 2020	20.11	20.14	19.95	20.04	9,608,844	-0.14(-0.67%)
Jan 06, 2020	20.02	20.21	20.00	20.18	4,395,069	+0.19(+0.93%)
Jan 03, 2020	20.02	20.05	19.89	19.99	3,617,700	-0.04(-0.18%)
Jan 02, 2020	20.07	20.16	19.95	20.03	4,151,959	-0.03(-0.15%)
Dec 31, 2019	19.95	20.08	19.94	20.06	3,720,598	+0.11(+0.56%)
Dec 30, 2019	19.99	20.00	19.87	19.95	4,625,180	-0.02(-0.10%)
Dec 27, 2019	20.06	20.10	19.93	19.97	2,712,432	-0.04(-0.20%)
Dec 26, 2019	19.95	20.08	19.92	20.01	1,696,445	+0.06(+0.28%)
Dec 24, 2019	19.94	19.97	19.86	19.95	1,861,489	-0.01(-0.03%)
Dec 23, 2019	19.91	19.97	19.82	19.96	3,649,987	+0.08(+0.38%)
Dec 20, 2019	19.69	19.92	19.68	19.88	5,498,024	+0.16(+0.79%)
Dec 19, 2019	19.68	19.76	19.63	19.73	4,991,923	+0.02(+0.10%)
Dec 18, 2019	19.54	19.77	19.51	19.71	7,309,660	+0.27(+1.40%)
Dec 17, 2019	19.52	19.59	19.42	19.43	6,127,286	-0.05(-0.26%)
Dec 16, 2019	19.45	19.60	19.40	19.48	6,547,691	+0.16(+0.84%)
Dec 13, 2019	19.31	19.34	19.16	19.32	6,114,423	+0.03(+0.13%)
Dec 12, 2019	19.42	19.50	19.29	19.30	4,896,741	-0.20(-1.01%)
Dec 11, 2019	19.59	19.62	19.44	19.49	5,449,882	-0.03(-0.16%)
Dec 10, 2019	19.58	19.80	19.51	19.52	13,477,477	-0.05(-0.23%)
Dec 09, 2019	19.43	19.62	19.42	19.57	10,717,781	+0.15(+0.75%)
Dec 06, 2019	19.37	19.53	19.36	19.42	4,691,888	+0.02(+0.10%)
Dec 05, 2019	19.36	19.42	19.29	19.40	4,511,481	+0.11(+0.55%)
Dec 04, 2019	19.26	19.36	19.24	19.30	9,551,157	+0.15(+0.76%)
Dec 03, 2019	19.00	19.17	18.94	19.15	5,029,030	+0.07(+0.37%)
Dec 02, 2019	19.13	19.17	18.91	19.08	4,252,682	-0.09(-0.45%)
Nov 29, 2019	19.15	19.18	19.05	19.17	1,924,338	+0.03(+0.13%)
Nov 27, 2019	19.04	19.14	18.91	19.14	4,314,792	+0.12(+0.61%)
Nov 26, 2019	19.04	19.09	18.98	19.03	4,026,680	-0.03(-0.16%)
Nov 25, 2019	18.95	19.11	18.89	19.06	5,027,089	+0.19(+0.99%)
Nov 22, 2019	19.06	19.09	18.86	18.87	5,224,025	-0.18(-0.93%)
Nov 21, 2019	19.02	19.05	18.92	19.05	4,549,095	+0.03(+0.13%)
Nov 20, 2019	18.90	19.03	18.82	19.02	5,410,689	+0.05(+0.24%)
Nov 19, 2019	19.16	19.17	18.85	18.97	7,116,479	-0.22(-1.16%)
Nov 18, 2019	19.25	19.28	19.15	19.20	13,828,046	-0.06(-0.31%)
Nov 15, 2019	19.05	19.27	18.99	19.26	4,492,832	+0.23(+1.22%)
Nov 14, 2019	19.26	19.26	18.90	19.03	7,950,651	+0.14(+0.76%)
Nov 13, 2019	18.64	18.90	18.60	18.88	9,147,815	+0.23(+1.23%)
Nov 12, 2019	18.44	18.69	18.42	18.65	12,843,457	+0.24(+1.32%)
Nov 11, 2019	18.31	18.48	18.29	18.41	6,575,360	+0.14(+0.77%)
Nov 08, 2019	17.96	18.47	17.91	18.27	11,356,484	+0.36(+2.01%)
Nov 07, 2019	18.07	18.08	17.88	17.91	5,482,166	-0.09(-0.49%)
Nov 06, 2019	17.99	18.11	17.94	17.99	8,755,816	-0.00(-0.03%)
Nov 05, 2019	18.01	18.12	17.86	18.00	7,607,191	+0.02(+0.11%)
Nov 04, 2019	17.99	18.05	17.90	17.98	12,993,914	+0.00(+0.03%)
Nov 01, 2019	17.79	17.97	17.78	17.97	4,111,579	+0.22(+1.26%)
Oct 31, 2019	17.76	17.77	17.64	17.75	4,334,489	-0.01(-0.06%)
Oct 30, 2019	17.79	17.79	17.65	17.76	4,169,876	+0.00(+0.00%)
Oct 29, 2019	17.83	17.86	17.72	17.76	4,196,970	-0.10(-0.57%)
Oct 28, 2019	17.82	17.95	17.82	17.86	6,019,921	+0.08(+0.44%)
Oct 25, 2019	17.75	17.81	17.74	17.78	3,790,964	-0.05(-0.30%)
Oct 24, 2019	17.86	17.88	17.71	17.84	3,372,574	+0.01(+0.08%)
Oct 23, 2019	17.70	17.89	17.69	17.82	5,563,065	+0.14(+0.80%)
Oct 22, 2019	17.70	17.84	17.66	17.68	8,662,033	+0.03(+0.17%)
Oct 21, 2019	17.62	17.68	17.59	17.65	9,682,107	+0.05(+0.28%)
Oct 18, 2019	17.46	17.68	17.43	17.60	10,570,640	+0.18(+1.04%)
Oct 17, 2019	17.45	17.48	17.31	17.42	4,312,493	+0.03(+0.17%)
Oct 16, 2019	17.37	17.47	17.36	17.39	5,735,751	-0.00(-0.03%)
Oct 15, 2019	17.35	17.49	17.27	17.40	7,975,522	+0.03(+0.20%)
Oct 14, 2019	17.44	17.48	17.29	17.36	2,545,074	-0.14(-0.81%)
Oct 11, 2019	17.57	17.66	17.50	17.51	5,061,731	+0.12(+0.70%)
Oct 10, 2019	17.26	17.43	17.21	17.38	6,285,896	+0.24(+1.39%)
Oct 09, 2019	17.00	17.16	16.98	17.15	5,053,335	+0.19(+1.12%)
Oct 08, 2019	16.85	17.02	16.84	16.96	5,408,255	-0.01(-0.06%)
Oct 07, 2019	16.93	17.01	16.82	16.96	2,973,264	+0.00(+0.00%)
Oct 04, 2019	16.79	16.98	16.79	16.96	4,916,295	+0.21(+1.28%)
Oct 03, 2019	16.63	16.78	16.47	16.75	7,860,363	+0.11(+0.64%)
Oct 02, 2019	17.05	17.07	16.64	16.64	18,302,142	-0.49(-2.85%)