Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		19.11	19.11	19.11	5,167,902	+0.01(+0.06%)
Dec 30, 2020	19.02	19.26	18.98	19.10	5,167,902	+0.08(+0.44%)
Dec 29, 2020	19.20	19.31	19.02	19.02	5,802,617	+0.02(+0.09%)
Dec 28, 2020	19.30	19.39	18.90	19.00	6,110,913	-0.23(-1.21%)
Dec 24, 2020	19.20	19.26	19.08	19.23	2,903,534	+0.05(+0.28%)
Dec 23, 2020	19.13	19.36	19.08	19.18	6,398,566	+0.12(+0.63%)
Dec 22, 2020	19.36	19.38	19.03	19.06	5,853,938	-0.26(-1.33%)
Dec 21, 2020	19.21	19.33	18.89	19.32	9,781,490	-0.27(-1.40%)
Dec 18, 2020	19.90	19.95	19.52	19.59	6,622,829	-0.21(-1.06%)
Dec 17, 2020	19.99	20.00	19.70	19.80	4,449,763	-0.08(-0.39%)
Dec 16, 2020	20.12	20.14	19.78	19.88	5,294,628	-0.26(-1.31%)
Dec 15, 2020	20.03	20.25	19.90	20.14	6,471,295	+0.22(+1.08%)
Dec 14, 2020	20.46	20.49	19.90	19.93	8,578,050	-0.45(-2.20%)
Dec 11, 2020	20.33	20.39	20.18	20.37	4,195,128	-0.08(-0.38%)
Dec 10, 2020	20.14	20.48	20.08	20.45	6,365,800	+0.41(+2.03%)
Dec 09, 2020	20.14	20.20	19.91	20.05	8,259,961	+0.08(+0.39%)
Dec 08, 2020	19.94	20.19	19.87	19.97	7,513,279	+0.08(+0.42%)
Dec 07, 2020	19.86	19.94	19.44	19.88	6,534,732	-0.06(-0.30%)
Dec 04, 2020	19.81	20.03	19.75	19.94	8,151,586	+0.39(+1.99%)
Dec 03, 2020	19.26	19.73	19.26	19.56	7,420,281	+0.33(+1.74%)
Dec 02, 2020	18.66	19.23	18.66	19.22	6,968,682	+0.50(+2.65%)
Dec 01, 2020	18.97	19.08	18.61	18.73	7,432,200	+0.08(+0.42%)
Nov 30, 2020	19.21	19.36	18.59	18.65	9,362,976	-0.39(-2.04%)
Nov 27, 2020	19.00	19.10	18.92	19.04	3,406,313	+0.02(+0.13%)
Nov 25, 2020	18.71	19.03	18.67	19.01	9,266,437	+0.30(+1.60%)
Nov 24, 2020	18.23	18.79	18.21	18.71	9,492,332	+0.82(+4.61%)
Nov 23, 2020	17.72	17.93	17.60	17.89	6,255,373	+0.41(+2.36%)
Nov 20, 2020	17.40	17.52	17.31	17.48	5,826,817	+0.07(+0.38%)
Nov 19, 2020	17.26	17.43	17.19	17.41	6,128,005	+0.04(+0.21%)
Nov 18, 2020	17.77	17.83	17.37	17.37	10,803,868	-0.36(-2.02%)
Nov 17, 2020	17.30	17.75	17.11	17.73	7,326,156	+0.41(+2.38%)
Nov 16, 2020	17.26	17.42	17.22	17.32	9,128,893	+0.33(+1.97%)
Nov 13, 2020	17.45	17.48	16.96	16.99	15,985,672	-0.30(-1.76%)
Nov 12, 2020	17.75	17.75	17.02	17.29	21,607,560	-0.19(-1.11%)
Nov 11, 2020	17.52	17.56	17.17	17.48	15,401,532	+0.16(+0.92%)
Nov 10, 2020	16.73	17.33	16.65	17.33	18,148,472	+0.83(+5.04%)
Nov 09, 2020	16.53	16.91	16.37	16.49	13,028,105	+0.86(+5.50%)
Nov 06, 2020	16.28	16.37	15.63	15.63	9,746,176	-0.54(-3.35%)
Nov 05, 2020	16.11	16.38	16.00	16.17	7,478,089	+0.30(+1.90%)
Nov 04, 2020	15.95	16.40	15.71	15.87	7,997,369	+0.08(+0.51%)
Nov 03, 2020	15.89	15.94	15.75	15.79	7,356,877	+0.13(+0.84%)
Nov 02, 2020	15.86	15.86	15.55	15.66	9,178,261	-0.04(-0.25%)
Oct 30, 2020	15.63	15.74	15.47	15.70	8,736,753	+0.00(+0.00%)
Oct 29, 2020	15.60	15.77	15.37	15.70	8,065,017	+0.01(+0.04%)
Oct 28, 2020	15.91	16.00	15.67	15.70	9,221,629	-0.43(-2.68%)
Oct 27, 2020	16.20	16.31	16.08	16.13	4,289,834	-0.11(-0.67%)
Oct 26, 2020	16.41	16.41	16.07	16.24	6,841,343	-0.24(-1.45%)
Oct 23, 2020	16.83	16.89	16.41	16.48	7,172,155	-0.25(-1.50%)
Oct 22, 2020	16.45	16.75	16.41	16.73	5,060,717	+0.26(+1.56%)
Oct 21, 2020	16.52	16.60	16.45	16.47	5,299,593	-0.09(-0.55%)
Oct 20, 2020	16.56	16.70	16.53	16.56	5,297,418	+0.01(+0.03%)
Oct 19, 2020	16.85	16.92	16.55	16.56	4,078,657	-0.22(-1.32%)
Oct 16, 2020	16.75	16.85	16.58	16.78	8,930,529	+0.10(+0.62%)
Oct 15, 2020	16.61	16.70	16.43	16.68	6,048,323	-0.10(-0.58%)
Oct 14, 2020	16.87	17.02	16.73	16.77	6,134,329	-0.10(-0.57%)
Oct 13, 2020	16.90	17.02	16.86	16.87	4,829,185	-0.04(-0.24%)
Oct 12, 2020	17.04	17.18	16.81	16.91	3,028,983	-0.09(-0.50%)
Oct 09, 2020	17.33	17.42	16.98	17.00	4,636,397	-0.28(-1.62%)
Oct 08, 2020	16.73	17.28	16.72	17.27	5,049,582	+0.63(+3.80%)
Oct 07, 2020	16.55	16.69	16.46	16.64	6,436,548	+0.14(+0.86%)
Oct 06, 2020	17.00	17.01	16.45	16.50	7,110,124	-0.33(-1.96%)
Oct 05, 2020	16.69	16.86	16.57	16.83	3,923,210	+0.33(+2.00%)
Oct 02, 2020	16.24	16.61	16.21	16.50	5,284,071	-0.05(-0.28%)
Oct 01, 2020	16.65	16.78	16.48	16.55	6,081,937	-0.09(-0.55%)
Sep 30, 2020	16.89	16.98	16.63	16.64	6,309,067	-0.20(-1.18%)
Sep 29, 2020	17.10	17.10	16.74	16.84	3,990,236	-0.30(-1.76%)
Sep 28, 2020	17.21	17.37	17.06	17.14	4,094,889	+0.05(+0.30%)
Sep 25, 2020	16.86	17.13	16.76	17.09	4,026,285	+0.20(+1.18%)
Sep 24, 2020	16.75	17.02	16.56	16.89	4,824,935	+0.07(+0.44%)
Sep 23, 2020	17.36	17.42	16.80	16.81	5,324,545	-0.57(-3.28%)
Sep 22, 2020	17.17	17.44	17.15	17.38	5,110,735	+0.26(+1.50%)
Sep 21, 2020	17.21	17.22	16.73	17.13	6,267,586	-0.25(-1.44%)
Sep 18, 2020	17.45	17.51	17.33	17.38	4,301,503	-0.19(-1.10%)
Sep 17, 2020	17.50	17.60	17.33	17.57	4,483,258	-0.06(-0.36%)
Sep 16, 2020	17.78	17.92	17.60	17.63	4,296,267	+0.01(+0.03%)
Sep 15, 2020	17.73	18.04	17.62	17.63	4,664,795	+0.02(+0.13%)
Sep 14, 2020	17.84	17.92	17.60	17.60	5,613,258	-0.17(-0.93%)
Sep 11, 2020	17.78	17.88	17.64	17.77	3,321,040	+0.08(+0.45%)
Sep 10, 2020	18.11	18.19	17.68	17.69	4,398,996	-0.39(-2.14%)
Sep 09, 2020	17.95	18.23	17.85	18.08	4,768,841	+0.35(+1.96%)
Sep 08, 2020	17.75	17.98	17.61	17.73	5,740,118	-0.26(-1.46%)
Sep 04, 2020	18.32	18.39	17.93	17.99	7,511,789	-0.28(-1.53%)
Sep 03, 2020	18.47	18.64	18.18	18.27	4,756,577	-0.28(-1.50%)
Sep 02, 2020	18.41	18.77	18.40	18.55	4,575,718	+0.18(+0.96%)
Sep 01, 2020	18.25	18.44	18.16	18.37	4,696,198	+0.13(+0.72%)
Aug 31, 2020	18.59	18.62	18.23	18.24	4,535,099	-0.31(-1.66%)
Aug 28, 2020	18.58	18.63	18.44	18.55	3,580,285	+0.07(+0.40%)
Aug 27, 2020	18.34	18.58	18.33	18.48	4,357,027	+0.16(+0.87%)
Aug 26, 2020	18.66	18.66	18.28	18.32	3,855,615	-0.30(-1.62%)
Aug 25, 2020	18.71	18.80	18.46	18.62	4,708,491	-0.07(-0.37%)
Aug 24, 2020	18.77	18.85	18.61	18.69	3,534,246	-0.01(-0.03%)
Aug 21, 2020	18.63	18.71	18.51	18.69	2,835,197	+0.01(+0.06%)
Aug 20, 2020	18.61	18.79	18.46	18.68	3,729,429	+0.00(+0.00%)
Aug 19, 2020	18.84	18.93	18.66	18.68	3,494,513	-0.10(-0.55%)
Aug 18, 2020	18.77	18.96	18.72	18.78	5,327,169	+0.03(+0.18%)
Aug 17, 2020	18.80	18.82	18.64	18.75	3,984,439	+0.02(+0.12%)
Aug 14, 2020	18.62	18.92	18.61	18.73	3,787,400	+0.00(+0.00%)
Aug 13, 2020	19.09	19.09	18.63	18.73	7,818,874	+0.18(+0.96%)
Aug 12, 2020	18.53	18.70	18.47	18.55	8,604,232	+0.25(+1.37%)
Aug 11, 2020	18.47	18.58	18.28	18.30	5,886,151	+0.01(+0.06%)
Aug 10, 2020	18.10	18.30	18.07	18.29	4,464,008	+0.27(+1.51%)
Aug 07, 2020	18.01	18.04	17.82	18.01	3,465,106	-0.03(-0.18%)
Aug 06, 2020	17.93	18.13	17.86	18.05	3,878,125	+0.11(+0.64%)
Aug 05, 2020	18.17	18.23	17.82	17.93	6,592,495	-0.07(-0.39%)
Aug 04, 2020	17.45	18.03	17.36	18.00	6,573,054	+0.66(+3.81%)
Aug 03, 2020	17.50	17.52	17.32	17.34	3,156,489	-0.13(-0.72%)
Jul 31, 2020	17.61	17.63	17.20	17.47	4,847,046	-0.11(-0.62%)
Jul 30, 2020	17.72	17.79	17.34	17.58	5,236,066	-0.24(-1.35%)
Jul 29, 2020	17.43	17.82	17.33	17.82	8,381,597	+0.58(+3.36%)
Jul 28, 2020	17.11	17.40	17.05	17.24	6,285,294	+0.15(+0.86%)
Jul 27, 2020	17.12	17.15	16.96	17.09	7,072,690	+0.02(+0.10%)
Jul 24, 2020	17.05	17.12	16.96	17.08	3,270,931	+0.02(+0.10%)
Jul 23, 2020	17.09	17.22	16.97	17.06	4,519,278	-0.10(-0.60%)
Jul 22, 2020	16.92	17.17	16.82	17.16	4,819,607	+0.26(+1.55%)
Jul 21, 2020	16.84	17.20	16.83	16.90	5,021,750	+0.22(+1.34%)
Jul 20, 2020	16.79	16.92	16.67	16.68	4,733,360	-0.06(-0.36%)
Jul 17, 2020	16.81	16.91	16.67	16.74	3,909,144	-0.04(-0.26%)
Jul 16, 2020	16.84	17.02	16.78	16.78	4,277,882	-0.13(-0.77%)
Jul 15, 2020	16.98	17.03	16.82	16.91	5,352,873	+0.21(+1.27%)
Jul 14, 2020	16.16	16.72	16.05	16.70	5,241,166	+0.49(+3.00%)
Jul 13, 2020	16.19	16.37	16.11	16.21	5,437,244	+0.05(+0.34%)
Jul 10, 2020	16.18	16.28	16.09	16.16	4,798,319	+0.01(+0.03%)
Jul 09, 2020	16.47	16.47	16.07	16.15	5,308,863	-0.28(-1.69%)
Jul 08, 2020	16.38	16.56	16.30	16.43	4,186,202	+0.09(+0.53%)
Jul 07, 2020	16.43	16.68	16.34	16.34	6,015,435	-0.30(-1.80%)
Jul 06, 2020	17.02	17.02	16.50	16.64	4,646,840	-0.08(-0.46%)
Jul 02, 2020	16.73	16.97	16.68	16.72	3,497,896	+0.22(+1.36%)
Jul 01, 2020	16.61	16.86	16.44	16.50	3,178,352	-0.11(-0.66%)
Jun 30, 2020	16.49	16.66	16.31	16.61	6,645,384	+0.07(+0.43%)
Jun 29, 2020	16.28	16.57	16.24	16.54	5,691,536	+0.36(+2.23%)
Jun 26, 2020	16.49	16.49	16.12	16.18	7,448,623	-0.37(-2.24%)
Jun 25, 2020	16.35	16.69	16.31	16.55	6,385,787	+0.11(+0.70%)
Jun 24, 2020	16.77	16.80	16.27	16.43	5,736,794	-0.45(-2.68%)
Jun 23, 2020	17.14	17.14	16.85	16.88	5,616,321	-0.05(-0.32%)
Jun 22, 2020	16.98	17.07	16.70	16.94	4,576,835	-0.04(-0.23%)
Jun 19, 2020	17.56	17.64	16.98	16.98	6,529,407	-0.38(-2.20%)
Jun 18, 2020	17.14	17.45	17.06	17.36	4,348,003	+0.14(+0.82%)
Jun 17, 2020	17.53	17.57	17.18	17.22	4,542,438	-0.31(-1.74%)
Jun 16, 2020	17.47	17.60	17.19	17.52	6,267,166	+0.54(+3.15%)
Jun 15, 2020	16.50	17.17	16.45	16.99	5,698,746	+0.06(+0.36%)
Jun 12, 2020	17.06	17.15	16.63	16.93	13,426,647	+0.31(+1.87%)
Jun 11, 2020	17.10	17.12	16.55	16.62	10,614,736	-1.00(-5.67%)
Jun 10, 2020	18.13	18.13	17.61	17.62	5,959,906	-0.41(-2.27%)
Jun 09, 2020	18.35	18.38	18.03	18.03	6,506,521	-0.48(-2.60%)
Jun 08, 2020	18.45	18.56	18.30	18.51	8,299,119	+0.31(+1.68%)
Jun 05, 2020	18.34	18.50	18.18	18.20	5,498,081	+0.34(+1.90%)
Jun 04, 2020	18.06	18.12	17.79	17.86	5,439,713	-0.31(-1.68%)
Jun 03, 2020	18.30	18.48	18.16	18.17	5,051,433	-0.02(-0.12%)
Jun 02, 2020	18.13	18.32	18.05	18.19	5,237,762	+0.18(+1.00%)
Jun 01, 2020	17.78	18.15	17.70	18.01	5,428,957	+0.29(+1.66%)
May 29, 2020	17.59	17.82	17.29	17.71	6,353,550	+0.06(+0.34%)
May 28, 2020	17.64	17.94	17.58	17.65	5,821,688	+0.10(+0.56%)
May 27, 2020	17.50	17.58	17.04	17.56	5,218,184	+0.25(+1.42%)
May 26, 2020	17.59	17.63	17.20	17.31	5,695,812	+0.13(+0.76%)
May 22, 2020	17.03	17.21	16.81	17.18	5,525,742	-0.03(-0.16%)
May 21, 2020	17.47	17.52	16.98	17.21	5,100,607	-0.28(-1.59%)
May 20, 2020	17.85	17.85	17.35	17.49	4,689,207	-0.03(-0.16%)
May 19, 2020	17.56	17.80	17.48	17.51	6,769,399	+0.04(+0.25%)
May 18, 2020	17.67	17.79	17.47	17.47	5,252,499	+0.45(+2.63%)
May 15, 2020	16.82	17.04	16.52	17.02	7,062,289	+0.48(+2.90%)
May 14, 2020	16.50	16.74	15.96	16.54	9,539,855	+0.24(+1.49%)
May 13, 2020	16.81	16.94	16.14	16.30	8,107,162	-0.52(-3.07%)
May 12, 2020	17.22	17.41	16.81	16.81	15,573,956	-0.37(-2.16%)
May 11, 2020	16.60	17.24	16.55	17.18	12,509,152	+0.47(+2.81%)
May 08, 2020	16.89	16.98	16.62	16.71	11,013,816	+0.09(+0.53%)
May 07, 2020	16.43	16.98	16.40	16.63	16,200,450	+0.67(+4.22%)
May 06, 2020	15.96	16.11	15.88	15.95	9,033,852	-0.02(-0.10%)
May 05, 2020	16.08	16.24	15.87	15.97	6,199,421	+0.26(+1.66%)
May 04, 2020	15.45	15.80	15.38	15.71	7,176,453	+0.13(+0.84%)
May 01, 2020	15.65	15.86	15.52	15.58	6,435,237	-0.43(-2.67%)
Apr 30, 2020	16.61	16.65	15.97	16.01	7,771,848	-0.67(-4.03%)
Apr 29, 2020	16.18	16.79	16.18	16.68	7,599,405	+0.82(+5.20%)
Apr 28, 2020	15.75	16.03	15.56	15.85	7,995,159	+0.38(+2.46%)
Apr 27, 2020	15.23	15.51	15.09	15.47	5,475,577	+0.23(+1.54%)
Apr 24, 2020	15.13	15.31	15.05	15.24	5,529,143	+0.18(+1.18%)
Apr 23, 2020	15.13	15.19	14.91	15.06	9,715,354	+0.11(+0.77%)
Apr 22, 2020	15.07	15.07	14.77	14.95	8,746,521	+0.27(+1.85%)
Apr 21, 2020	14.80	14.97	14.67	14.68	12,059,981	-0.62(-4.06%)
Apr 20, 2020	14.88	15.71	14.77	15.30	15,839,247	-0.04(-0.27%)
Apr 17, 2020	15.13	15.36	15.02	15.34	11,175,407	+0.47(+3.16%)
Apr 16, 2020	14.82	15.11	14.78	14.87	10,859,106	+0.06(+0.42%)
Apr 15, 2020	14.97	14.99	14.67	14.81	8,250,312	-0.59(-3.83%)
Apr 14, 2020	15.01	15.42	14.99	15.40	12,400,760	+0.42(+2.82%)
Apr 13, 2020	15.21	15.30	14.77	14.97	11,917,142	+0.00(+0.00%)
Apr 09, 2020	15.04	15.27	14.80	14.97	18,922,726	+0.18(+1.20%)
Apr 08, 2020	14.78	14.97	14.65	14.80	11,399,093	+0.10(+0.71%)
Apr 07, 2020	15.61	15.61	14.65	14.69	13,675,852	-0.26(-1.71%)
Apr 06, 2020	15.32	15.32	14.80	14.95	11,617,865	+0.37(+2.50%)
Apr 03, 2020	14.63	14.74	14.28	14.58	13,568,398	+0.24(+1.67%)
Apr 02, 2020	14.62	15.27	14.30	14.34	19,663,394	+0.15(+1.03%)
Apr 01, 2020	14.60	14.73	14.03	14.20	12,347,572	-0.98(-6.46%)
Mar 31, 2020	15.04	15.22	14.50	15.18	16,044,536	+0.46(+3.16%)
Mar 30, 2020	14.29	14.74	13.78	14.71	10,787,707	+0.24(+1.66%)
Mar 27, 2020	15.02	15.06	14.39	14.47	11,680,879	-1.04(-6.73%)
Mar 26, 2020	15.12	15.99	14.95	15.52	16,751,561	+0.63(+4.21%)
Mar 25, 2020	14.48	15.99	14.09	14.89	21,400,248	+0.85(+6.02%)
Mar 24, 2020	13.14	14.10	13.14	14.04	21,482,360	+1.66(+13.40%)
Mar 23, 2020	13.10	13.55	12.18	12.38	21,699,192	-0.99(-7.37%)
Mar 20, 2020	13.38	14.55	13.18	13.37	17,803,094	+0.41(+3.18%)
Mar 19, 2020	12.43	13.26	11.92	12.96	15,525,341	+0.48(+3.85%)
Mar 18, 2020	13.06	13.62	11.77	12.48	18,797,346	-1.51(-10.78%)
Mar 17, 2020	14.39	15.78	13.83	13.99	15,639,489	-0.26(-1.83%)
Mar 16, 2020	13.65	15.26	13.47	14.25	13,184,858	-1.89(-11.70%)
Mar 13, 2020	15.26	16.16	13.41	16.14	19,100,608	+2.59(+19.14%)
Mar 12, 2020	14.93	15.15	13.35	13.54	20,561,122	-2.73(-16.77%)
Mar 11, 2020	16.40	16.76	16.13	16.27	17,014,104	-0.59(-3.53%)
Mar 10, 2020	17.50	17.52	15.55	16.87	19,163,342	+0.57(+3.49%)
Mar 09, 2020	17.05	17.50	14.09	16.30	18,703,350	-3.54(-17.83%)
Mar 06, 2020	19.56	19.90	19.31	19.83	12,404,680	-0.25(-1.22%)
Mar 05, 2020	19.88	20.22	19.75	20.08	8,650,582	-0.18(-0.88%)
Mar 04, 2020	20.13	20.33	20.00	20.26	7,808,617	+0.52(+2.64%)
Mar 03, 2020	20.15	20.31	19.68	19.74	11,809,785	-0.19(-0.97%)
Mar 02, 2020	19.68	19.97	19.32	19.93	12,735,557	+0.40(+2.06%)
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%)