Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.04	19.53	18.50	19.53	18,206,592	-0.12(-0.61%)
Feb 27, 2020	19.94	19.97	19.34	19.65	17,816,688	-0.79(-3.85%)
Feb 26, 2020	20.46	20.85	20.36	20.43	12,113,191	-0.37(-1.76%)
Feb 25, 2020	21.36	21.47	20.73	20.80	9,920,112	-0.51(-2.37%)
Feb 24, 2020	21.20	21.37	20.88	21.31	9,609,320	-0.54(-2.46%)
Feb 21, 2020	21.65	21.95	21.62	21.84	4,264,216	+0.06(+0.26%)
Feb 20, 2020	21.89	21.95	21.70	21.79	5,323,642	-0.11(-0.50%)
Feb 19, 2020	21.71	21.93	21.69	21.90	6,978,206	+0.21(+0.99%)
Feb 18, 2020	21.74	21.90	21.54	21.68	10,908,432	-0.33(-1.52%)
Feb 14, 2020	21.66	22.04	21.54	22.02	7,951,462	+0.09(+0.43%)
Feb 13, 2020	22.07	22.17	21.89	21.92	6,801,333	+0.20(+0.91%)
Feb 12, 2020	21.71	21.74	21.55	21.72	6,240,087	+0.15(+0.68%)
Feb 11, 2020	21.59	21.77	21.54	21.58	6,460,594	+0.10(+0.45%)
Feb 10, 2020	21.29	21.49	21.27	21.48	12,115,197	+0.20(+0.95%)
Feb 07, 2020	21.16	21.48	21.12	21.28	15,600,788	+0.04(+0.17%)
Feb 06, 2020	21.10	21.29	21.07	21.24	11,310,407	+0.15(+0.69%)
Feb 05, 2020	20.97	21.13	20.93	21.10	7,449,010	+0.29(+1.41%)
Feb 04, 2020	20.86	21.13	20.75	20.80	17,049,718	+0.09(+0.41%)
Feb 03, 2020	20.50	20.81	20.47	20.72	12,010,488	+0.20(+0.98%)
Jan 31, 2020	20.66	20.69	20.42	20.52	8,910,262	-0.30(-1.43%)
Jan 30, 2020	20.67	20.81	20.45	20.81	5,305,417	+0.07(+0.32%)
Jan 29, 2020	20.75	20.80	20.67	20.75	3,747,093	+0.02(+0.10%)
Jan 28, 2020	20.65	20.74	20.61	20.73	4,836,755	+0.13(+0.64%)
Jan 27, 2020	20.45	20.62	20.43	20.60	4,680,385	-0.11(-0.54%)
Jan 24, 2020	20.73	20.76	20.63	20.71	5,029,788	+0.03(+0.12%)
Jan 23, 2020	20.60	20.72	20.49	20.68	5,087,656	+0.08(+0.39%)
Jan 22, 2020	20.58	20.66	20.48	20.60	5,590,978	+0.05(+0.25%)
Jan 21, 2020	20.51	20.64	20.51	20.55	11,344,591	+0.11(+0.54%)
Jan 17, 2020	20.44	20.51	20.38	20.44	3,668,966	+0.02(+0.07%)
Jan 16, 2020	20.32	20.45	20.29	20.43	5,019,240	+0.15(+0.72%)
Jan 15, 2020	20.32	20.40	20.22	20.28	5,114,310	-0.02(-0.07%)
Jan 14, 2020	20.38	20.38	20.21	20.30	3,907,370	-0.02(-0.10%)
Jan 13, 2020	20.16	20.32	20.01	20.32	5,655,211	+0.17(+0.83%)
Jan 10, 2020	20.10	20.18	20.01	20.15	5,410,580	+0.05(+0.25%)
Jan 09, 2020	20.12	20.12	19.89	20.10	6,095,955	-0.04(-0.18%)
Jan 08, 2020	20.02	20.18	19.99	20.13	4,842,288	+0.09(+0.43%)
Jan 07, 2020	20.11	20.14	19.96	20.05	9,607,066	-0.14(-0.67%)
Jan 06, 2020	20.03	20.21	20.00	20.18	4,394,255	+0.19(+0.93%)
Jan 03, 2020	20.03	20.05	19.89	20.00	3,617,031	-0.04(-0.18%)
Jan 02, 2020	20.08	20.16	19.96	20.03	4,151,190	-0.03(-0.15%)
Dec 31, 2019	19.95	20.09	19.94	20.06	3,719,910	+0.11(+0.56%)
Dec 30, 2019	19.99	20.01	19.87	19.95	4,624,324	-0.02(-0.10%)
Dec 27, 2019	20.06	20.11	19.93	19.97	2,711,930	-0.04(-0.20%)
Dec 26, 2019	19.96	20.09	19.92	20.01	1,696,131	+0.06(+0.28%)
Dec 24, 2019	19.95	19.98	19.87	19.96	1,861,144	-0.01(-0.03%)
Dec 23, 2019	19.91	19.97	19.82	19.96	3,649,312	+0.08(+0.38%)
Dec 20, 2019	19.69	19.93	19.68	19.89	5,497,007	+0.16(+0.79%)
Dec 19, 2019	19.68	19.76	19.63	19.73	4,990,999	+0.02(+0.10%)
Dec 18, 2019	19.54	19.78	19.52	19.71	7,308,307	+0.27(+1.40%)
Dec 17, 2019	19.52	19.60	19.42	19.44	6,126,153	-0.05(-0.26%)
Dec 16, 2019	19.45	19.60	19.41	19.49	6,546,479	+0.16(+0.84%)
Dec 13, 2019	19.31	19.34	19.16	19.33	6,113,292	+0.03(+0.13%)
Dec 12, 2019	19.43	19.50	19.29	19.30	4,895,835	-0.20(-1.01%)
Dec 11, 2019	19.59	19.62	19.45	19.50	5,448,874	-0.03(-0.16%)
Dec 10, 2019	19.58	19.80	19.51	19.53	13,474,984	-0.05(-0.23%)
Dec 09, 2019	19.43	19.62	19.42	19.57	10,715,798	+0.15(+0.75%)
Dec 06, 2019	19.37	19.53	19.36	19.43	4,691,020	+0.02(+0.10%)
Dec 05, 2019	19.36	19.43	19.29	19.41	4,510,646	+0.11(+0.55%)
Dec 04, 2019	19.27	19.37	19.24	19.30	9,549,390	+0.15(+0.76%)
Dec 03, 2019	19.00	19.18	18.94	19.15	5,028,099	+0.07(+0.37%)
Dec 02, 2019	19.13	19.17	18.92	19.08	4,251,895	-0.09(-0.45%)
Nov 29, 2019	19.15	19.18	19.05	19.17	1,923,982	+0.03(+0.13%)
Nov 27, 2019	19.04	19.14	18.91	19.14	4,313,994	+0.12(+0.61%)
Nov 26, 2019	19.04	19.09	18.98	19.03	4,025,935	-0.03(-0.16%)
Nov 25, 2019	18.96	19.11	18.89	19.06	5,026,158	+0.19(+0.99%)
Nov 22, 2019	19.06	19.09	18.86	18.87	5,223,058	-0.18(-0.93%)
Nov 21, 2019	19.02	19.05	18.93	19.05	4,548,253	+0.03(+0.13%)
Nov 20, 2019	18.90	19.03	18.82	19.02	5,409,688	+0.05(+0.24%)
Nov 19, 2019	19.16	19.17	18.85	18.98	7,115,162	-0.22(-1.16%)
Nov 18, 2019	19.25	19.29	19.15	19.20	13,825,487	-0.06(-0.31%)
Nov 15, 2019	19.05	19.28	18.99	19.26	4,492,001	+0.23(+1.22%)
Nov 14, 2019	19.27	19.27	18.91	19.03	7,949,180	+0.14(+0.76%)
Nov 13, 2019	18.65	18.90	18.60	18.88	9,146,123	+0.23(+1.23%)
Nov 12, 2019	18.45	18.69	18.42	18.66	12,841,081	+0.24(+1.32%)
Nov 11, 2019	18.31	18.48	18.29	18.41	6,574,143	+0.14(+0.77%)
Nov 08, 2019	17.97	18.47	17.91	18.27	11,354,384	+0.36(+2.02%)
Nov 07, 2019	18.07	18.08	17.88	17.91	5,481,152	-0.09(-0.49%)
Nov 06, 2019	18.00	18.11	17.95	18.00	8,754,196	-0.00(-0.03%)
Nov 05, 2019	18.01	18.12	17.87	18.00	7,605,784	+0.02(+0.11%)
Nov 04, 2019	18.00	18.06	17.90	17.98	12,991,511	+0.00(+0.03%)
Nov 01, 2019	17.79	17.98	17.79	17.98	4,110,819	+0.22(+1.26%)
Oct 31, 2019	17.77	17.78	17.64	17.75	4,333,688	-0.01(-0.06%)
Oct 30, 2019	17.79	17.79	17.66	17.76	4,169,105	+0.00(+0.00%)
Oct 29, 2019	17.83	17.86	17.73	17.76	4,196,193	-0.10(-0.57%)
Oct 28, 2019	17.82	17.96	17.82	17.87	6,018,808	+0.08(+0.44%)
Oct 25, 2019	17.75	17.81	17.74	17.79	3,790,263	-0.05(-0.30%)
Oct 24, 2019	17.87	17.88	17.71	17.84	3,371,950	+0.01(+0.08%)
Oct 23, 2019	17.70	17.89	17.69	17.83	5,562,036	+0.14(+0.80%)
Oct 22, 2019	17.70	17.84	17.66	17.68	8,660,431	+0.03(+0.17%)
Oct 21, 2019	17.62	17.68	17.59	17.66	9,680,316	+0.05(+0.28%)
Oct 18, 2019	17.46	17.68	17.43	17.61	10,568,685	+0.18(+1.04%)
Oct 17, 2019	17.46	17.48	17.32	17.43	4,311,696	+0.03(+0.17%)
Oct 16, 2019	17.37	17.47	17.36	17.40	5,734,691	-0.00(-0.03%)
Oct 15, 2019	17.35	17.49	17.27	17.40	7,974,047	+0.03(+0.20%)
Oct 14, 2019	17.45	17.48	17.29	17.37	2,544,603	-0.14(-0.81%)
Oct 11, 2019	17.58	17.66	17.50	17.51	5,060,794	+0.12(+0.70%)
Oct 10, 2019	17.26	17.43	17.21	17.39	6,284,733	+0.24(+1.39%)
Oct 09, 2019	17.00	17.16	16.99	17.15	5,052,400	+0.19(+1.12%)
Oct 08, 2019	16.86	17.02	16.85	16.96	5,407,255	-0.01(-0.06%)
Oct 07, 2019	16.93	17.02	16.82	16.97	2,972,714	+0.00(+0.00%)
Oct 04, 2019	16.80	16.99	16.79	16.97	4,915,386	+0.21(+1.28%)
Oct 03, 2019	16.63	16.79	16.48	16.75	7,858,910	+0.11(+0.64%)
Oct 02, 2019	17.05	17.07	16.64	16.65	18,298,758	-0.49(-2.85%)
Oct 01, 2019	17.10	17.20	16.92	17.13	5,376,786	+0.03(+0.17%)
Sep 30, 2019	17.55	17.61	17.09	17.10	10,712,038	-0.47(-2.69%)
Sep 27, 2019	17.48	17.58	17.39	17.58	7,559,403	+0.16(+0.90%)
Sep 26, 2019	17.21	17.45	17.20	17.42	4,575,812	+0.20(+1.19%)
Sep 25, 2019	17.21	17.26	17.12	17.22	4,473,793	-0.03(-0.17%)
Sep 24, 2019	17.21	17.34	17.18	17.25	6,024,577	+0.11(+0.63%)
Sep 23, 2019	17.24	17.26	17.08	17.14	4,607,605	-0.09(-0.54%)
Sep 20, 2019	17.21	17.32	17.16	17.23	8,231,482	+0.07(+0.40%)
Sep 19, 2019	17.30	17.34	17.10	17.16	4,499,661	+0.00(+0.03%)
Sep 18, 2019	17.25	17.35	17.16	17.16	6,232,476	-0.03(-0.17%)
Sep 17, 2019	17.12	17.23	17.10	17.19	4,142,011	+0.04(+0.26%)
Sep 16, 2019	17.28	17.35	17.11	17.14	5,355,293	+0.13(+0.75%)
Sep 13, 2019	16.95	17.12	16.92	17.02	3,651,212	+0.10(+0.58%)
Sep 12, 2019	16.92	17.03	16.80	16.92	3,756,024	-0.03(-0.20%)
Sep 11, 2019	16.97	17.04	16.89	16.95	4,084,097	+0.02(+0.14%)
Sep 10, 2019	16.79	16.99	16.76	16.93	4,416,203	+0.16(+0.93%)
Sep 09, 2019	16.82	16.85	16.70	16.77	5,127,397	+0.03(+0.17%)
Sep 06, 2019	16.62	16.78	16.60	16.74	6,212,168	+0.13(+0.79%)
Sep 05, 2019	16.51	16.72	16.51	16.61	6,494,903	+0.20(+1.22%)
Sep 04, 2019	16.43	16.58	16.40	16.41	11,299,422	+0.09(+0.57%)
Sep 03, 2019	16.23	16.43	16.13	16.32	18,101,498	+0.00(+0.03%)
Aug 30, 2019	16.33	16.42	16.25	16.31	6,041,534	+0.07(+0.42%)
Aug 29, 2019	16.23	16.30	16.15	16.25	6,680,097	+0.15(+0.94%)
Aug 28, 2019	16.10	16.23	16.03	16.10	8,529,687	+0.05(+0.33%)
Aug 27, 2019	16.06	16.17	15.98	16.04	4,956,594	+0.00(+0.03%)
Aug 26, 2019	16.05	16.13	15.99	16.04	5,634,996	+0.14(+0.86%)
Aug 23, 2019	16.17	16.28	15.85	15.90	8,116,016	-0.38(-2.34%)
Aug 22, 2019	16.48	16.57	16.26	16.28	11,280,338	-0.22(-1.36%)
Aug 21, 2019	16.33	16.59	16.33	16.50	6,156,382	+0.25(+1.56%)
Aug 20, 2019	16.37	16.48	16.21	16.25	6,252,405	-0.19(-1.13%)
Aug 19, 2019	16.51	16.61	16.43	16.44	8,648,924	+0.04(+0.27%)
Aug 16, 2019	16.26	16.41	16.19	16.39	4,998,037	+0.26(+1.63%)
Aug 15, 2019	15.94	16.21	15.90	16.13	4,301,934	+0.16(+0.98%)
Aug 14, 2019	16.25	16.45	15.91	15.97	4,728,358	-0.16(-0.96%)
Aug 13, 2019	15.74	16.17	15.71	16.13	6,472,019	+0.31(+1.99%)
Aug 12, 2019	15.91	15.94	15.75	15.81	4,069,844	-0.05(-0.33%)
Aug 09, 2019	15.92	16.02	15.80	15.87	5,370,912	-0.06(-0.38%)
Aug 08, 2019	15.81	15.98	15.64	15.93	6,978,367	+0.20(+1.25%)
Aug 07, 2019	15.28	15.78	15.12	15.73	9,818,643	+0.36(+2.32%)
Aug 06, 2019	15.51	15.63	15.24	15.37	9,509,064	-0.08(-0.52%)
Aug 05, 2019	15.53	15.60	15.29	15.45	11,612,770	-0.27(-1.70%)
Aug 02, 2019	15.82	15.96	15.66	15.72	5,983,142	-0.07(-0.42%)
Aug 01, 2019	15.65	15.89	15.41	15.79	7,421,533	+0.12(+0.75%)
Jul 31, 2019	15.74	15.88	15.57	15.67	5,058,854	+0.03(+0.18%)
Jul 30, 2019	15.69	15.73	15.55	15.64	5,771,975	-0.02(-0.15%)
Jul 29, 2019	15.86	15.86	15.63	15.66	7,483,688	-0.10(-0.65%)
Jul 26, 2019	15.84	15.96	15.73	15.77	7,147,933	+0.02(+0.12%)
Jul 25, 2019	16.47	16.47	15.69	15.75	12,586,937	-0.67(-4.09%)
Jul 24, 2019	16.61	16.63	16.38	16.42	3,454,823	-0.20(-1.21%)
Jul 23, 2019	16.80	16.80	16.61	16.62	3,736,779	-0.15(-0.87%)
Jul 22, 2019	16.80	16.87	16.74	16.77	5,097,687	-0.05(-0.28%)
Jul 19, 2019	16.96	17.00	16.81	16.81	3,042,821	-0.22(-1.27%)
Jul 18, 2019	16.95	17.06	16.84	17.03	5,044,594	+0.08(+0.50%)
Jul 17, 2019	16.94	17.02	16.88	16.95	5,182,711	+0.08(+0.45%)
Jul 16, 2019	16.99	17.00	16.76	16.87	4,443,394	-0.17(-0.99%)
Jul 15, 2019	17.16	17.20	16.97	17.04	3,001,181	-0.09(-0.55%)
Jul 12, 2019	17.36	17.36	17.09	17.13	3,781,417	-0.18(-1.03%)
Jul 11, 2019	17.20	17.36	17.19	17.31	4,455,711	+0.07(+0.38%)
Jul 10, 2019	17.22	17.32	17.20	17.25	4,212,234	+0.09(+0.52%)
Jul 09, 2019	16.80	17.18	16.79	17.16	4,641,407	+0.27(+1.61%)
Jul 08, 2019	17.04	17.06	16.87	16.88	4,499,835	-0.19(-1.13%)
Jul 05, 2019	17.04	17.09	16.92	17.08	4,261,739	+0.07(+0.39%)
Jul 03, 2019	16.88	17.02	16.86	17.01	3,178,777	+0.14(+0.81%)
Jul 02, 2019	16.92	17.02	16.82	16.87	6,048,693	-0.10(-0.58%)
Jul 01, 2019	17.04	17.11	16.92	16.97	6,440,824	+0.04(+0.25%)
Jun 28, 2019	16.70	16.94	16.68	16.93	8,915,365	+0.25(+1.52%)
Jun 27, 2019	16.46	16.71	16.40	16.68	8,360,128	+0.23(+1.37%)
Jun 26, 2019	16.42	16.50	16.28	16.45	4,239,172	+0.10(+0.63%)
Jun 25, 2019	16.47	16.50	16.34	16.35	4,036,812	-0.13(-0.77%)
Jun 24, 2019	16.52	16.60	16.45	16.48	3,568,422	-0.02(-0.14%)
Jun 21, 2019	16.58	16.65	16.48	16.50	8,216,405	-0.12(-0.73%)
Jun 20, 2019	16.61	16.71	16.52	16.62	6,986,431	+0.23(+1.43%)
Jun 19, 2019	16.28	16.42	16.25	16.39	5,010,468	+0.15(+0.95%)
Jun 18, 2019	16.15	16.29	16.10	16.23	7,516,618	+0.16(+1.02%)
Jun 17, 2019	16.12	16.23	16.00	16.07	5,218,245	-0.11(-0.70%)
Jun 14, 2019	16.02	16.24	16.00	16.18	6,705,116	+0.08(+0.50%)
Jun 13, 2019	16.09	16.17	16.03	16.10	7,744,255	+0.06(+0.38%)
Jun 12, 2019	16.24	16.29	15.96	16.04	14,332,430	-0.28(-1.70%)
Jun 11, 2019	16.66	16.66	16.32	16.32	14,683,975	-0.30(-1.78%)
Jun 10, 2019	16.80	16.83	16.50	16.61	8,417,390	-0.05(-0.31%)
Jun 07, 2019	16.70	16.77	16.65	16.66	6,712,362	+0.04(+0.25%)
Jun 06, 2019	16.76	16.79	16.55	16.62	8,648,852	-0.07(-0.42%)
Jun 05, 2019	16.84	16.86	16.67	16.69	7,681,538	-0.08(-0.45%)
Jun 04, 2019	16.59	16.80	16.52	16.77	12,984,085	+0.23(+1.42%)
Jun 03, 2019	17.39	17.43	16.47	16.53	18,855,534	-0.77(-4.45%)
May 31, 2019	17.14	17.30	16.99	17.30	7,722,444	+0.05(+0.27%)
May 30, 2019	17.47	17.52	17.24	17.25	8,272,032	-0.17(-0.97%)
May 29, 2019	17.59	17.68	17.27	17.42	8,496,296	-0.18(-1.01%)
May 28, 2019	17.66	17.85	17.60	17.60	9,097,007	+0.02(+0.11%)
May 24, 2019	17.44	17.62	17.37	17.58	4,140,060	+0.23(+1.30%)
May 23, 2019	17.28	17.41	17.16	17.36	5,072,884	-0.12(-0.70%)
May 22, 2019	17.58	17.61	17.41	17.48	3,565,670	-0.15(-0.85%)
May 21, 2019	17.61	17.71	17.47	17.63	9,582,878	+0.10(+0.59%)
May 20, 2019	17.63	17.64	17.43	17.53	3,269,580	-0.08(-0.48%)
May 17, 2019	17.36	17.63	17.34	17.61	6,615,402	+0.23(+1.30%)
May 16, 2019	17.27	17.46	17.25	17.39	6,766,765	+0.18(+1.04%)
May 15, 2019	17.08	17.28	17.04	17.21	5,746,804	+0.11(+0.63%)
May 14, 2019	17.28	17.29	17.09	17.10	5,724,341	+0.22(+1.30%)
May 13, 2019	16.70	16.89	16.60	16.88	7,801,753	+0.19(+1.11%)
May 10, 2019	16.79	16.85	16.43	16.70	9,944,065	+0.14(+0.82%)
May 09, 2019	16.61	16.72	16.49	16.56	4,953,322	-0.08(-0.49%)
May 08, 2019	16.57	16.74	16.55	16.64	4,655,711	+0.08(+0.46%)
May 07, 2019	16.54	16.65	16.46	16.56	4,732,351	-0.09(-0.54%)
May 06, 2019	16.44	16.67	16.44	16.65	5,082,396	+0.05(+0.30%)
May 03, 2019	16.48	16.63	16.46	16.60	4,927,337	+0.16(+0.96%)
May 02, 2019	16.67	16.67	16.36	16.45	6,791,541	-0.24(-1.44%)
May 01, 2019	16.76	16.84	16.65	16.69	18,781,734	-0.05(-0.30%)
Apr 30, 2019	16.93	16.95	16.67	16.74	6,260,199	-0.17(-0.99%)
Apr 29, 2019	16.98	16.99	16.77	16.90	3,453,115	-0.04(-0.24%)
Apr 26, 2019	17.13	17.13	16.84	16.94	7,870,407	-0.17(-1.01%)
Apr 25, 2019	17.15	17.17	16.91	17.12	8,078,122	-0.02(-0.13%)
Apr 24, 2019	17.05	17.20	17.01	17.14	7,685,374	+0.07(+0.42%)
Apr 23, 2019	16.88	17.07	16.80	17.07	5,851,036	+0.15(+0.91%)
Apr 22, 2019	16.89	16.98	16.83	16.91	8,314,228	+0.06(+0.38%)
Apr 18, 2019	16.82	16.86	16.71	16.85	5,044,980	+0.03(+0.19%)
Apr 17, 2019	16.87	16.94	16.73	16.82	5,038,498	+0.00(+0.03%)
Apr 16, 2019	16.92	16.94	16.80	16.81	3,511,500	-0.07(-0.43%)
Apr 15, 2019	17.00	17.00	16.86	16.89	5,755,403	-0.09(-0.53%)
Apr 12, 2019	16.94	16.98	16.80	16.98	4,248,404	+0.14(+0.81%)
Apr 11, 2019	16.63	16.88	16.62	16.84	3,963,027	+0.18(+1.09%)
Apr 10, 2019	16.73	16.77	16.65	16.66	4,270,622	-0.03(-0.19%)
Apr 09, 2019	16.83	16.83	16.64	16.69	6,110,434	-0.11(-0.67%)
Apr 08, 2019	16.77	16.84	16.70	16.80	5,069,339	+0.06(+0.35%)
Apr 05, 2019	16.66	16.75	16.57	16.75	4,934,179	+0.06(+0.35%)
Apr 04, 2019	16.67	16.77	16.57	16.69	5,735,043	-0.01(-0.05%)
Apr 03, 2019	16.56	16.71	16.52	16.70	6,335,301	+0.11(+0.66%)
Apr 02, 2019	16.53	16.65	16.50	16.59	5,627,758	+0.10(+0.58%)
Apr 01, 2019	16.52	16.54	16.24	16.49	9,106,619	+0.06(+0.39%)
Mar 29, 2019	16.71	16.71	16.42	16.43	9,077,301	-0.17(-1.01%)
Mar 28, 2019	16.59	16.65	16.48	16.60	4,490,039	-0.01(-0.08%)
Mar 27, 2019	16.56	16.69	16.39	16.61	4,780,450	+0.03(+0.19%)
Mar 26, 2019	16.60	16.77	16.52	16.58	4,759,109	+0.04(+0.25%)
Mar 25, 2019	16.50	16.55	16.36	16.54	5,246,770	-0.05(-0.30%)
Mar 22, 2019	16.61	16.65	16.46	16.59	5,763,201	-0.08(-0.46%)
Mar 21, 2019	16.72	16.81	16.61	16.66	9,992,785	-0.11(-0.68%)
Mar 20, 2019	16.79	16.95	16.64	16.78	7,283,928	-0.01(-0.05%)
Mar 19, 2019	16.74	16.90	16.74	16.79	6,529,639	+0.08(+0.49%)
Mar 18, 2019	16.56	16.70	16.54	16.70	7,316,345	+0.16(+0.96%)
Mar 15, 2019	16.76	16.79	16.53	16.55	7,271,596	-0.24(-1.43%)
Mar 14, 2019	16.70	16.83	16.68	16.79	4,844,512	+0.04(+0.22%)
Mar 13, 2019	16.73	16.82	16.65	16.75	6,356,516	+0.09(+0.54%)
Mar 12, 2019	16.53	16.76	16.53	16.66	5,210,968	+0.13(+0.77%)
Mar 11, 2019	16.31	16.61	16.31	16.53	7,525,183	+0.25(+1.56%)
Mar 08, 2019	16.40	16.40	16.18	16.28	10,792,069	-0.24(-1.45%)
Mar 07, 2019	16.40	16.52	16.26	16.52	14,211,465	+0.18(+1.08%)
Mar 06, 2019	16.13	16.37	16.12	16.34	7,330,449	+0.20(+1.26%)
Mar 05, 2019	15.88	16.16	15.88	16.14	11,008,890	+0.25(+1.60%)
Mar 04, 2019	16.21	16.21	15.78	15.88	24,306,026	-0.99(-5.88%)