Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	27.22	27.93	26.46	27.92	12,733,464	-0.17(-0.61%)
Feb 27, 2020	28.52	28.55	27.66	28.09	12,460,770	-1.13(-3.86%)
Feb 26, 2020	29.25	29.81	29.11	29.22	8,471,816	-0.52(-1.76%)
Feb 25, 2020	30.54	30.70	29.64	29.74	6,938,003	-0.72(-2.37%)
Feb 24, 2020	30.31	30.55	29.86	30.46	6,720,639	-0.77(-2.46%)
Feb 21, 2020	30.96	31.39	30.92	31.23	2,982,340	+0.08(+0.26%)
Feb 20, 2020	31.30	31.39	31.02	31.15	3,723,289	-0.16(-0.50%)
Feb 19, 2020	31.05	31.36	31.02	31.31	4,880,471	+0.31(+0.99%)
Feb 18, 2020	31.09	31.31	30.79	31.00	7,629,222	-0.48(-1.52%)
Feb 14, 2020	30.96	31.52	30.79	31.48	5,561,154	+0.13(+0.43%)
Feb 13, 2020	31.56	31.70	31.30	31.34	4,756,768	-0.32(-1.01%)
Feb 12, 2020	31.64	31.69	31.41	31.66	4,280,966	+0.21(+0.68%)
Feb 11, 2020	31.47	31.73	31.40	31.45	4,432,243	+0.14(+0.45%)
Feb 10, 2020	31.03	31.32	31.00	31.31	8,311,541	+0.29(+0.95%)
Feb 07, 2020	30.84	31.32	30.79	31.02	10,702,806	+0.05(+0.17%)
Feb 06, 2020	30.76	31.04	30.72	30.97	7,759,421	+0.21(+0.69%)
Feb 05, 2020	30.57	30.80	30.51	30.75	5,110,339	+0.43(+1.41%)
Feb 04, 2020	30.41	30.80	30.24	30.33	11,696,833	+0.12(+0.41%)
Feb 03, 2020	29.88	30.33	29.84	30.20	8,239,707	+0.29(+0.98%)
Jan 31, 2020	30.11	30.16	29.76	29.91	6,112,819	-0.43(-1.43%)
Jan 30, 2020	30.13	30.34	29.80	30.34	3,639,742	+0.10(+0.32%)
Jan 29, 2020	30.24	30.32	30.13	30.24	2,570,665	+0.03(+0.10%)
Jan 28, 2020	30.10	30.24	30.05	30.22	3,318,220	+0.19(+0.64%)
Jan 27, 2020	29.81	30.06	29.78	30.02	3,210,943	-0.16(-0.54%)
Jan 24, 2020	30.22	30.27	30.08	30.19	3,450,649	+0.04(+0.12%)
Jan 23, 2020	30.03	30.20	29.86	30.15	3,490,349	+0.12(+0.39%)
Jan 22, 2020	29.99	30.11	29.85	30.03	3,835,649	+0.07(+0.25%)
Jan 21, 2020	29.90	30.08	29.89	29.96	7,782,873	+0.16(+0.54%)
Jan 17, 2020	29.79	29.90	29.70	29.80	2,517,067	+0.02(+0.07%)
Jan 16, 2020	29.62	29.81	29.58	29.77	3,443,413	+0.21(+0.72%)
Jan 15, 2020	29.62	29.73	29.47	29.56	3,508,634	-0.02(-0.07%)
Jan 14, 2020	29.70	29.71	29.46	29.58	2,680,623	-0.03(-0.10%)
Jan 13, 2020	29.39	29.62	29.16	29.61	3,879,716	+0.24(+0.83%)
Jan 10, 2020	29.30	29.41	29.17	29.37	3,711,889	+0.07(+0.25%)
Jan 09, 2020	29.33	29.33	28.99	29.30	4,182,085	-0.05(-0.18%)
Jan 08, 2020	29.18	29.41	29.13	29.35	3,322,016	+0.12(+0.43%)
Jan 07, 2020	29.32	29.36	29.09	29.22	6,590,857	-0.20(-0.67%)
Jan 06, 2020	29.19	29.47	29.16	29.42	3,014,646	+0.27(+0.93%)
Jan 03, 2020	29.19	29.23	28.99	29.15	2,481,437	-0.05(-0.18%)
Jan 02, 2020	29.27	29.39	29.09	29.20	2,847,894	-0.04(-0.15%)
Dec 31, 2019	29.08	29.28	29.07	29.24	2,552,017	+0.16(+0.56%)
Dec 30, 2019	29.14	29.16	28.96	29.08	3,172,484	-0.03(-0.10%)
Dec 27, 2019	29.24	29.31	29.05	29.11	1,860,500	-0.06(-0.20%)
Dec 26, 2019	29.09	29.28	29.04	29.17	1,163,618	+0.08(+0.28%)
Dec 24, 2019	29.08	29.12	28.96	29.09	1,276,824	-0.01(-0.03%)
Dec 23, 2019	29.02	29.11	28.90	29.10	2,503,583	+0.11(+0.38%)
Dec 20, 2019	28.71	29.05	28.69	28.99	3,771,181	+0.23(+0.79%)
Dec 19, 2019	28.69	28.80	28.62	28.76	3,424,038	+0.03(+0.10%)
Dec 18, 2019	28.49	28.83	28.45	28.73	5,013,811	+0.40(+1.40%)
Dec 17, 2019	28.46	28.56	28.31	28.33	4,202,802	-0.07(-0.26%)
Dec 16, 2019	28.35	28.58	28.29	28.41	4,491,164	+0.24(+0.84%)
Dec 13, 2019	28.15	28.19	27.93	28.17	4,193,979	+0.04(+0.13%)
Dec 12, 2019	28.32	28.43	28.12	28.13	3,358,751	-0.29(-1.01%)
Dec 11, 2019	28.55	28.60	28.35	28.42	3,738,159	-0.04(-0.15%)
Dec 10, 2019	28.55	28.86	28.44	28.46	9,244,414	-0.07(-0.23%)
Dec 09, 2019	28.33	28.60	28.31	28.53	7,351,494	+0.21(+0.75%)
Dec 06, 2019	28.24	28.47	28.22	28.32	3,218,239	+0.03(+0.10%)
Dec 05, 2019	28.22	28.32	28.12	28.29	3,094,495	+0.15(+0.55%)
Dec 04, 2019	28.08	28.23	28.05	28.13	6,551,289	+0.21(+0.76%)
Dec 03, 2019	27.70	27.95	27.61	27.92	3,449,490	+0.10(+0.37%)
Dec 02, 2019	27.89	27.94	27.58	27.82	2,916,981	-0.12(-0.45%)
Nov 29, 2019	27.92	27.96	27.77	27.94	1,319,933	+0.04(+0.13%)
Nov 27, 2019	27.76	27.91	27.57	27.91	2,959,583	+0.17(+0.61%)
Nov 26, 2019	27.76	27.83	27.67	27.74	2,761,963	-0.04(-0.16%)
Nov 25, 2019	27.63	27.86	27.54	27.78	3,448,159	+0.27(+0.99%)
Nov 22, 2019	27.78	27.83	27.49	27.51	3,583,241	-0.26(-0.93%)
Nov 21, 2019	27.73	27.77	27.59	27.77	3,120,296	+0.04(+0.13%)
Nov 20, 2019	27.55	27.74	27.44	27.73	3,711,277	+0.07(+0.24%)
Nov 19, 2019	27.94	27.94	27.48	27.66	4,881,304	-0.32(-1.16%)
Nov 18, 2019	28.06	28.11	27.92	27.99	9,484,874	-0.09(-0.31%)
Nov 15, 2019	27.77	28.10	27.69	28.08	3,081,704	+0.34(+1.22%)
Nov 14, 2019	28.08	28.08	27.56	27.74	5,453,477	-0.33(-1.19%)
Nov 13, 2019	27.71	28.10	27.65	28.07	6,153,131	+0.34(+1.23%)
Nov 12, 2019	27.42	27.79	27.38	27.73	8,638,946	+0.36(+1.32%)
Nov 11, 2019	27.21	27.47	27.19	27.37	4,422,810	+0.21(+0.77%)
Nov 08, 2019	26.71	27.45	26.63	27.16	7,638,757	+0.54(+2.01%)
Nov 07, 2019	26.87	26.87	26.58	26.62	3,687,491	-0.13(-0.49%)
Nov 06, 2019	26.75	26.93	26.68	26.75	5,889,459	-0.01(-0.03%)
Nov 05, 2019	26.77	26.93	26.56	26.76	5,116,855	+0.03(+0.11%)
Nov 04, 2019	26.75	26.84	26.61	26.73	8,740,148	+0.01(+0.03%)
Nov 01, 2019	26.45	26.72	26.44	26.72	2,765,588	+0.33(+1.26%)
Oct 31, 2019	26.41	26.42	26.22	26.39	2,915,525	-0.01(-0.05%)
Oct 30, 2019	26.45	26.45	26.24	26.40	2,804,800	+0.00(+0.00%)
Oct 29, 2019	26.50	26.55	26.35	26.40	2,823,024	-0.15(-0.57%)
Oct 28, 2019	26.49	26.69	26.49	26.56	4,049,203	+0.12(+0.44%)
Oct 25, 2019	26.38	26.48	26.37	26.44	2,549,931	-0.08(-0.30%)
Oct 24, 2019	26.56	26.58	26.33	26.52	2,268,508	+0.02(+0.08%)
Oct 23, 2019	26.32	26.59	26.30	26.50	3,741,906	+0.21(+0.80%)
Oct 22, 2019	26.32	26.52	26.25	26.29	5,826,378	+0.04(+0.17%)
Oct 21, 2019	26.19	26.28	26.15	26.24	6,512,514	+0.07(+0.28%)
Oct 18, 2019	25.95	26.28	25.91	26.17	7,110,172	+0.27(+1.04%)
Oct 17, 2019	25.95	25.99	25.74	25.90	2,900,730	+0.04(+0.17%)
Oct 16, 2019	25.82	25.97	25.81	25.86	3,858,061	-0.01(-0.03%)
Oct 15, 2019	25.79	26.00	25.67	25.87	5,364,607	+0.05(+0.20%)
Oct 14, 2019	25.93	25.99	25.70	25.82	1,711,903	-0.21(-0.81%)
Oct 11, 2019	26.13	26.25	26.01	26.03	3,404,692	+0.18(+0.70%)
Oct 10, 2019	25.66	25.91	25.58	25.85	4,228,107	+0.36(+1.39%)
Oct 09, 2019	25.27	25.51	25.25	25.49	3,399,045	+0.28(+1.12%)
Oct 08, 2019	25.06	25.30	25.04	25.21	3,637,776	-0.01(-0.06%)
Oct 07, 2019	25.16	25.29	25.00	25.22	1,999,918	+0.00(+0.00%)
Oct 04, 2019	24.97	25.25	24.96	25.22	3,306,867	+0.32(+1.28%)
Oct 03, 2019	24.72	24.95	24.49	24.90	5,287,148	+0.16(+0.64%)
Oct 02, 2019	25.34	25.37	24.74	24.74	12,310,644	-0.72(-2.85%)
Oct 01, 2019	25.42	25.57	25.15	25.47	3,617,278	+0.04(+0.17%)
Sep 30, 2019	26.08	26.18	25.40	25.42	7,206,614	-0.70(-2.69%)
Sep 27, 2019	25.98	26.14	25.85	26.13	5,085,652	+0.23(+0.90%)
Sep 26, 2019	25.58	25.94	25.56	25.90	3,078,416	+0.30(+1.19%)
Sep 25, 2019	25.58	25.65	25.44	25.59	3,009,782	-0.04(-0.17%)
Sep 24, 2019	25.58	25.77	25.53	25.63	4,053,085	+0.16(+0.63%)
Sep 23, 2019	25.62	25.66	25.39	25.48	3,099,805	-0.14(-0.54%)
Sep 20, 2019	25.58	25.74	25.51	25.61	5,537,799	+0.10(+0.40%)
Sep 19, 2019	25.71	25.77	25.42	25.51	3,027,184	+0.01(+0.03%)
Sep 18, 2019	25.63	25.79	25.50	25.50	4,192,951	-0.04(-0.17%)
Sep 17, 2019	25.45	25.61	25.42	25.55	2,786,572	+0.07(+0.26%)
Sep 16, 2019	25.68	25.78	25.43	25.48	3,602,818	+0.19(+0.74%)
Sep 13, 2019	25.20	25.45	25.15	25.29	2,456,384	+0.14(+0.58%)
Sep 12, 2019	25.15	25.31	24.98	25.15	2,526,896	-0.05(-0.20%)
Sep 11, 2019	25.23	25.33	25.10	25.20	2,747,611	+0.04(+0.14%)
Sep 10, 2019	24.96	25.25	24.91	25.16	2,971,038	+0.23(+0.93%)
Sep 09, 2019	25.00	25.04	24.83	24.93	3,449,500	+0.04(+0.17%)
Sep 06, 2019	24.71	24.95	24.67	24.89	4,179,288	+0.20(+0.79%)
Sep 05, 2019	24.54	24.85	24.54	24.69	4,369,501	+0.30(+1.22%)
Sep 04, 2019	24.42	24.65	24.37	24.40	7,601,781	+0.14(+0.57%)
Sep 03, 2019	24.12	24.42	23.98	24.26	12,177,936	+0.01(+0.03%)
Aug 30, 2019	24.27	24.40	24.16	24.25	4,064,492	+0.10(+0.42%)
Aug 29, 2019	24.12	24.22	24.01	24.15	4,494,091	+0.22(+0.94%)
Aug 28, 2019	23.92	24.13	23.83	23.92	5,738,418	+0.08(+0.33%)
Aug 27, 2019	23.87	24.03	23.75	23.84	3,334,591	+0.01(+0.03%)
Aug 26, 2019	23.86	23.98	23.77	23.84	3,790,991	+0.20(+0.86%)
Aug 23, 2019	24.04	24.20	23.56	23.63	5,460,118	-0.57(-2.34%)
Aug 22, 2019	24.50	24.63	24.16	24.20	7,588,942	-0.33(-1.36%)
Aug 21, 2019	24.27	24.66	24.27	24.53	4,141,758	+0.38(+1.56%)
Aug 20, 2019	24.34	24.49	24.09	24.16	4,206,358	-0.28(-1.13%)
Aug 19, 2019	24.54	24.68	24.42	24.43	5,818,636	+0.07(+0.27%)
Aug 16, 2019	24.16	24.39	24.07	24.37	3,362,471	+0.39(+1.63%)
Aug 15, 2019	23.70	24.10	23.63	23.98	2,894,162	+0.23(+0.98%)
Aug 14, 2019	24.16	24.45	23.66	23.74	3,181,043	-0.76(-3.11%)
Aug 13, 2019	23.91	24.56	23.86	24.51	4,259,640	+0.48(+1.99%)
Aug 12, 2019	24.17	24.22	23.93	24.03	2,678,619	-0.08(-0.33%)
Aug 09, 2019	24.19	24.34	24.01	24.11	3,534,933	-0.09(-0.38%)
Aug 08, 2019	24.03	24.28	23.76	24.20	4,592,899	+0.30(+1.25%)
Aug 07, 2019	23.22	23.97	22.98	23.90	6,462,262	+0.54(+2.32%)
Aug 06, 2019	23.56	23.75	23.15	23.36	6,258,508	-0.12(-0.52%)
Aug 05, 2019	23.60	23.70	23.23	23.48	7,643,089	-0.41(-1.70%)
Aug 02, 2019	24.04	24.24	23.80	23.89	3,937,879	-0.10(-0.42%)
Aug 01, 2019	23.79	24.15	23.41	23.99	4,884,575	+0.18(+0.75%)
Jul 31, 2019	23.92	24.13	23.66	23.81	3,329,548	+0.04(+0.18%)
Jul 30, 2019	23.84	23.90	23.63	23.76	3,798,897	-0.04(-0.15%)
Jul 29, 2019	24.09	24.09	23.75	23.80	4,925,482	-0.16(-0.65%)
Jul 26, 2019	24.06	24.24	23.91	23.96	4,704,501	+0.03(+0.12%)
Jul 25, 2019	25.02	25.02	23.84	23.93	8,284,249	-1.02(-4.09%)
Jul 24, 2019	25.24	25.27	24.88	24.95	2,273,835	-0.31(-1.21%)
Jul 23, 2019	25.53	25.53	25.24	25.25	2,459,408	-0.22(-0.87%)
Jul 22, 2019	25.53	25.63	25.43	25.48	3,355,106	-0.07(-0.28%)
Jul 19, 2019	25.77	25.84	25.54	25.55	2,002,670	-0.33(-1.27%)
Jul 18, 2019	25.75	25.92	25.58	25.87	3,320,162	+0.13(+0.50%)
Jul 17, 2019	25.74	25.85	25.65	25.75	3,411,065	+0.11(+0.45%)
Jul 16, 2019	25.82	25.83	25.47	25.63	2,924,475	-0.26(-0.99%)
Jul 15, 2019	26.07	26.14	25.78	25.89	1,975,265	-0.14(-0.55%)
Jul 12, 2019	26.37	26.37	25.97	26.03	2,488,787	-0.27(-1.03%)
Jul 11, 2019	26.13	26.38	26.12	26.30	2,932,582	+0.10(+0.38%)
Jul 10, 2019	26.16	26.32	26.13	26.20	2,772,334	+0.14(+0.52%)
Jul 09, 2019	25.53	26.11	25.51	26.07	3,054,799	+0.41(+1.61%)
Jul 08, 2019	25.89	25.92	25.64	25.65	2,961,622	-0.29(-1.13%)
Jul 05, 2019	25.90	25.96	25.70	25.95	2,804,916	+0.10(+0.39%)
Jul 03, 2019	25.65	25.86	25.62	25.85	2,092,151	+0.21(+0.81%)
Jul 02, 2019	25.70	25.86	25.56	25.64	3,981,022	-0.15(-0.58%)
Jul 01, 2019	25.90	26.00	25.70	25.79	4,239,109	+0.06(+0.25%)
Jun 28, 2019	25.37	25.74	25.34	25.73	5,867,758	+0.39(+1.52%)
Jun 27, 2019	25.00	25.38	24.92	25.34	5,502,323	+0.34(+1.37%)
Jun 26, 2019	24.95	25.07	24.74	25.00	2,790,064	+0.16(+0.63%)
Jun 25, 2019	25.03	25.08	24.83	24.84	2,656,878	-0.19(-0.77%)
Jun 24, 2019	25.10	25.22	24.99	25.03	2,348,601	-0.04(-0.14%)
Jun 21, 2019	25.19	25.30	25.03	25.07	5,407,729	-0.19(-0.73%)
Jun 20, 2019	25.24	25.38	25.10	25.25	4,598,206	+0.36(+1.43%)
Jun 19, 2019	24.74	24.95	24.68	24.90	3,297,702	+0.24(+0.95%)
Jun 18, 2019	24.53	24.76	24.46	24.66	4,947,155	+0.25(+1.02%)
Jun 17, 2019	24.49	24.65	24.31	24.41	3,434,453	-0.17(-0.70%)
Jun 14, 2019	24.34	24.68	24.31	24.58	4,413,056	+0.12(+0.50%)
Jun 13, 2019	24.44	24.56	24.35	24.46	5,096,978	+0.09(+0.38%)
Jun 12, 2019	24.67	24.76	24.26	24.37	9,433,067	-0.42(-1.70%)
Jun 11, 2019	25.31	25.32	24.79	24.79	9,664,441	-0.45(-1.78%)
Jun 10, 2019	25.53	25.58	25.07	25.24	5,540,010	-0.08(-0.31%)
Jun 07, 2019	25.38	25.48	25.30	25.32	4,417,824	+0.06(+0.25%)
Jun 06, 2019	25.46	25.50	25.15	25.25	5,692,350	-0.11(-0.42%)
Jun 05, 2019	25.59	25.62	25.33	25.36	5,055,700	-0.11(-0.45%)
Jun 04, 2019	25.21	25.52	25.10	25.48	8,545,637	+0.36(+1.42%)
Jun 03, 2019	26.42	26.49	25.03	25.12	12,410,004	-1.17(-4.45%)
May 31, 2019	26.05	26.29	25.82	26.29	5,082,623	+0.07(+0.27%)
May 30, 2019	26.54	26.61	26.20	26.22	5,444,341	-0.26(-0.97%)
May 29, 2019	26.73	26.86	26.24	26.47	5,591,943	-0.27(-1.01%)
May 28, 2019	26.84	27.12	26.74	26.74	5,987,308	+0.03(+0.11%)
May 24, 2019	26.50	26.77	26.38	26.72	2,724,832	+0.34(+1.30%)
May 23, 2019	26.25	26.45	26.07	26.37	3,338,782	-0.19(-0.70%)
May 22, 2019	26.71	26.76	26.45	26.56	2,346,790	-0.23(-0.85%)
May 21, 2019	26.76	26.90	26.54	26.79	6,307,091	+0.16(+0.59%)
May 20, 2019	26.79	26.81	26.48	26.63	2,151,915	-0.13(-0.48%)
May 17, 2019	26.38	26.79	26.35	26.76	4,354,009	+0.34(+1.30%)
May 16, 2019	26.25	26.54	26.22	26.42	4,453,631	+0.27(+1.04%)
May 15, 2019	25.95	26.26	25.90	26.15	3,782,330	+0.16(+0.63%)
May 14, 2019	26.25	26.27	25.97	25.98	3,767,546	-0.58(-2.20%)
May 13, 2019	26.29	26.58	26.12	26.57	4,957,510	+0.29(+1.11%)
May 10, 2019	26.42	26.52	25.86	26.27	6,318,812	+0.21(+0.82%)
May 09, 2019	26.14	26.32	25.95	26.06	3,147,516	-0.13(-0.49%)
May 08, 2019	26.08	26.35	26.05	26.19	2,958,404	+0.12(+0.46%)
May 07, 2019	26.03	26.20	25.91	26.07	3,007,104	-0.14(-0.54%)
May 06, 2019	25.87	26.23	25.87	26.21	3,229,535	+0.08(+0.30%)
May 03, 2019	25.93	26.16	25.90	26.13	3,131,004	+0.25(+0.96%)
May 02, 2019	26.24	26.24	25.74	25.88	4,315,586	-0.38(-1.44%)
May 01, 2019	26.37	26.50	26.20	26.26	11,934,580	-0.08(-0.30%)
Apr 30, 2019	26.64	26.68	26.23	26.34	3,977,952	-0.26(-0.99%)
Apr 29, 2019	26.72	26.73	26.38	26.60	2,194,232	-0.06(-0.24%)
Apr 26, 2019	26.96	26.96	26.50	26.67	5,001,136	-0.27(-1.01%)
Apr 25, 2019	26.99	27.02	26.61	26.94	5,133,125	-0.04(-0.13%)
Apr 24, 2019	26.83	27.07	26.77	26.97	4,883,559	+0.11(+0.42%)
Apr 23, 2019	26.56	26.87	26.43	26.86	3,717,955	+0.24(+0.91%)
Apr 22, 2019	26.57	26.72	26.48	26.62	5,283,155	+0.10(+0.38%)
Apr 18, 2019	26.47	26.54	26.30	26.52	3,205,759	+0.05(+0.19%)
Apr 17, 2019	26.54	26.67	26.32	26.47	3,201,640	+0.01(+0.03%)
Apr 16, 2019	26.62	26.67	26.43	26.46	2,231,331	-0.11(-0.43%)
Apr 15, 2019	26.75	26.76	26.54	26.57	3,657,187	-0.14(-0.53%)
Apr 12, 2019	26.66	26.72	26.45	26.72	2,699,587	+0.21(+0.81%)
Apr 11, 2019	26.17	26.56	26.16	26.50	2,518,248	+0.29(+1.09%)
Apr 10, 2019	26.32	26.40	26.20	26.22	2,713,704	-0.05(-0.19%)
Apr 09, 2019	26.48	26.49	26.19	26.27	3,882,786	-0.18(-0.67%)
Apr 08, 2019	26.39	26.50	26.27	26.45	3,221,237	+0.09(+0.35%)
Apr 05, 2019	26.22	26.35	26.08	26.35	3,135,352	+0.09(+0.35%)
Apr 04, 2019	26.24	26.38	26.08	26.26	3,644,250	-0.01(-0.05%)
Apr 03, 2019	26.07	26.30	26.00	26.27	4,025,674	+0.17(+0.66%)
Apr 02, 2019	26.02	26.20	25.96	26.10	3,576,077	+0.15(+0.58%)
Apr 01, 2019	26.00	26.03	25.56	25.95	5,786,668	+0.10(+0.39%)
Mar 29, 2019	26.30	26.30	25.85	25.85	5,768,039	-0.26(-1.01%)
Mar 28, 2019	26.11	26.20	25.93	26.12	2,853,130	-0.02(-0.08%)
Mar 27, 2019	26.06	26.26	25.80	26.14	3,037,667	+0.05(+0.19%)
Mar 26, 2019	26.13	26.40	26.00	26.09	3,024,106	+0.06(+0.25%)
Mar 25, 2019	25.97	26.04	25.74	26.02	3,333,984	-0.08(-0.30%)
Mar 22, 2019	26.14	26.20	25.91	26.10	3,662,142	-0.12(-0.46%)
Mar 21, 2019	26.32	26.45	26.14	26.22	6,349,770	-0.18(-0.67%)
Mar 20, 2019	26.42	26.68	26.19	26.40	4,628,466	-0.01(-0.05%)
Mar 19, 2019	26.35	26.60	26.34	26.42	4,149,164	+0.13(+0.49%)
Mar 18, 2019	26.07	26.29	26.02	26.29	4,649,065	+0.25(+0.96%)
Mar 15, 2019	26.38	26.42	26.01	26.04	4,620,630	-0.38(-1.43%)
Mar 14, 2019	26.29	26.48	26.25	26.42	3,078,374	+0.06(+0.22%)
Mar 13, 2019	26.33	26.47	26.20	26.36	4,039,156	+0.14(+0.54%)
Mar 12, 2019	26.02	26.37	26.02	26.22	3,311,233	+0.20(+0.77%)
Mar 11, 2019	25.67	26.15	25.67	26.02	4,781,768	+0.40(+1.56%)
Mar 08, 2019	25.81	25.81	25.47	25.62	6,857,663	-0.38(-1.45%)
Mar 07, 2019	25.81	26.00	25.59	26.00	9,030,469	+0.28(+1.08%)
Mar 06, 2019	25.38	25.77	25.37	25.72	4,658,027	+0.32(+1.26%)
Mar 05, 2019	25.00	25.43	25.00	25.40	6,995,439	+0.40(+1.60%)
Mar 04, 2019	25.51	25.51	24.83	25.00	15,444,911	-1.56(-5.88%)