Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	21.23	21.38	21.01	21.33	6,432,173	+0.00(+0.00%)
Oct 29, 2020	21.20	21.42	20.87	21.33	5,937,627	+0.01(+0.04%)
Oct 28, 2020	21.61	21.73	21.29	21.32	6,789,149	-0.59(-2.68%)
Oct 27, 2020	22.00	22.15	21.84	21.91	3,158,262	-0.15(-0.67%)
Oct 26, 2020	22.29	22.29	21.82	22.05	5,036,734	-0.32(-1.45%)
Oct 23, 2020	22.86	22.94	22.29	22.38	5,280,285	-0.34(-1.50%)
Oct 22, 2020	22.35	22.75	22.29	22.72	3,725,801	+0.35(+1.56%)
Oct 21, 2020	22.44	22.55	22.35	22.37	3,901,667	-0.12(-0.55%)
Oct 20, 2020	22.49	22.68	22.46	22.50	3,900,066	+0.01(+0.03%)
Oct 19, 2020	22.88	22.98	22.47	22.49	3,002,789	-0.30(-1.32%)
Oct 16, 2020	22.75	22.88	22.52	22.79	6,574,835	+0.14(+0.61%)
Oct 15, 2020	22.57	22.68	22.32	22.65	4,452,897	-0.13(-0.58%)
Oct 14, 2020	22.91	23.12	22.72	22.78	4,516,216	-0.13(-0.57%)
Oct 13, 2020	22.96	23.11	22.91	22.91	3,555,343	-0.05(-0.24%)
Oct 12, 2020	23.15	23.34	22.83	22.97	2,229,998	-0.12(-0.50%)
Oct 09, 2020	23.54	23.66	23.06	23.08	3,413,409	-0.38(-1.62%)
Oct 08, 2020	22.73	23.47	22.70	23.46	3,717,604	+0.86(+3.80%)
Oct 07, 2020	22.47	22.67	22.36	22.60	4,738,716	+0.19(+0.86%)
Oct 06, 2020	23.09	23.11	22.34	22.41	5,234,616	-0.45(-1.96%)
Oct 05, 2020	22.67	22.90	22.50	22.86	2,888,346	+0.45(+2.00%)
Oct 02, 2020	22.05	22.57	22.02	22.41	3,890,239	-0.06(-0.28%)
Oct 01, 2020	22.61	22.79	22.38	22.47	4,477,645	-0.12(-0.55%)
Sep 30, 2020	22.94	23.06	22.59	22.60	4,644,862	-0.27(-1.18%)
Sep 29, 2020	23.22	23.23	22.74	22.87	2,937,692	-0.41(-1.76%)
Sep 28, 2020	23.37	23.59	23.18	23.28	3,014,740	+0.07(+0.30%)
Sep 25, 2020	22.91	23.27	22.76	23.21	2,964,232	+0.27(+1.18%)
Sep 24, 2020	22.75	23.12	22.50	22.94	3,552,214	+0.10(+0.44%)
Sep 23, 2020	23.58	23.66	22.82	22.84	3,920,037	-0.77(-3.28%)
Sep 22, 2020	23.32	23.69	23.29	23.61	3,762,626	+0.35(+1.50%)
Sep 21, 2020	23.37	23.39	22.72	23.26	4,614,323	-0.34(-1.44%)
Sep 18, 2020	23.70	23.78	23.54	23.60	3,166,853	-0.26(-1.10%)
Sep 17, 2020	23.77	23.90	23.53	23.87	3,300,665	-0.09(-0.36%)
Sep 16, 2020	24.14	24.34	23.90	23.95	3,162,998	+0.01(+0.03%)
Sep 15, 2020	24.08	24.50	23.93	23.94	3,434,316	+0.03(+0.13%)
Sep 14, 2020	24.23	24.34	23.90	23.91	4,132,593	-0.22(-0.93%)
Sep 11, 2020	24.14	24.29	23.97	24.14	2,445,016	+0.11(+0.45%)
Sep 10, 2020	24.59	24.71	24.01	24.03	3,238,629	-0.53(-2.14%)
Sep 09, 2020	24.38	24.76	24.25	24.55	3,510,916	+0.47(+1.96%)
Sep 08, 2020	24.11	24.42	23.92	24.08	4,225,990	-0.36(-1.46%)
Sep 04, 2020	24.88	24.98	24.35	24.44	5,530,330	-0.38(-1.53%)
Sep 03, 2020	25.09	25.32	24.70	24.82	3,501,887	-0.38(-1.50%)
Sep 02, 2020	25.00	25.49	24.99	25.20	3,368,735	+0.24(+0.96%)
Sep 01, 2020	24.79	25.05	24.67	24.96	3,457,435	+0.18(+0.72%)
Aug 31, 2020	25.25	25.29	24.76	24.78	3,338,831	-0.42(-1.66%)
Aug 28, 2020	25.24	25.31	25.05	25.20	2,635,878	+0.10(+0.40%)
Aug 27, 2020	24.91	25.24	24.90	25.10	3,207,731	+0.22(+0.87%)
Aug 26, 2020	25.34	25.34	24.83	24.88	2,838,581	-0.41(-1.62%)
Aug 25, 2020	25.41	25.53	25.07	25.29	3,466,486	-0.09(-0.37%)
Aug 24, 2020	25.49	25.60	25.28	25.38	2,601,983	-0.01(-0.03%)
Aug 21, 2020	25.31	25.42	25.14	25.39	2,087,329	+0.02(+0.06%)
Aug 20, 2020	25.27	25.52	25.08	25.37	2,745,681	+0.00(+0.00%)
Aug 19, 2020	25.59	25.71	25.35	25.37	2,572,731	-0.14(-0.55%)
Aug 18, 2020	25.49	25.75	25.43	25.51	3,921,969	+0.05(+0.18%)
Aug 17, 2020	25.54	25.57	25.32	25.47	2,933,424	+0.03(+0.12%)
Aug 14, 2020	25.30	25.70	25.27	25.44	2,788,360	+0.00(+0.00%)
Aug 13, 2020	25.92	25.92	25.31	25.44	5,756,412	-0.39(-1.50%)
Aug 12, 2020	25.79	26.03	25.71	25.82	6,180,772	+0.35(+1.37%)
Aug 11, 2020	25.72	25.86	25.45	25.47	4,228,263	+0.02(+0.06%)
Aug 10, 2020	25.20	25.48	25.15	25.46	3,206,680	+0.38(+1.52%)
Aug 07, 2020	25.08	25.12	24.81	25.08	2,489,128	-0.05(-0.18%)
Aug 06, 2020	24.96	25.25	24.87	25.12	2,785,816	+0.16(+0.64%)
Aug 05, 2020	25.29	25.37	24.81	24.96	4,735,659	-0.10(-0.39%)
Aug 04, 2020	24.30	25.10	24.17	25.06	4,721,694	+0.92(+3.81%)
Aug 03, 2020	24.36	24.39	24.11	24.14	2,267,435	-0.17(-0.72%)
Jul 31, 2020	24.52	24.55	23.94	24.32	3,481,831	-0.15(-0.62%)
Jul 30, 2020	24.67	24.76	24.14	24.47	3,761,280	-0.33(-1.35%)
Jul 29, 2020	24.26	24.81	24.13	24.80	6,020,845	+0.81(+3.36%)
Jul 28, 2020	23.82	24.22	23.74	24.00	4,514,984	+0.21(+0.86%)
Jul 27, 2020	23.84	23.87	23.61	23.79	5,080,603	+0.02(+0.10%)
Jul 24, 2020	23.74	23.83	23.62	23.77	2,349,644	+0.02(+0.10%)
Jul 23, 2020	23.79	23.97	23.63	23.75	3,246,383	-0.14(-0.60%)
Jul 22, 2020	23.56	23.91	23.41	23.89	3,462,121	+0.36(+1.55%)
Jul 21, 2020	23.44	23.94	23.43	23.53	3,607,328	+0.31(+1.34%)
Jul 20, 2020	23.37	23.56	23.21	23.22	3,400,166	-0.08(-0.36%)
Jul 17, 2020	23.41	23.54	23.20	23.30	2,808,098	-0.06(-0.26%)
Jul 16, 2020	23.44	23.69	23.35	23.36	3,072,978	-0.18(-0.77%)
Jul 15, 2020	23.64	23.71	23.42	23.54	3,845,188	+0.30(+1.28%)
Jul 14, 2020	22.49	23.27	22.35	23.25	3,764,944	+0.68(+3.00%)
Jul 13, 2020	22.53	22.79	22.43	22.57	3,905,795	+0.08(+0.34%)
Jul 10, 2020	22.52	22.67	22.40	22.49	3,446,829	+0.01(+0.03%)
Jul 09, 2020	22.93	22.93	22.37	22.49	3,813,574	-0.39(-1.69%)
Jul 08, 2020	22.81	23.06	22.68	22.87	3,007,120	+0.12(+0.53%)
Jul 07, 2020	22.87	23.22	22.75	22.75	4,321,133	-0.42(-1.80%)
Jul 06, 2020	23.69	23.69	22.97	23.17	3,338,016	-0.11(-0.46%)
Jul 02, 2020	23.28	23.63	23.22	23.28	2,512,682	+0.31(+1.36%)
Jul 01, 2020	23.12	23.47	22.88	22.97	2,283,140	-0.15(-0.66%)
Jun 30, 2020	22.96	23.19	22.71	23.12	4,773,651	+0.10(+0.43%)
Jun 29, 2020	22.66	23.06	22.61	23.02	4,088,463	+0.50(+2.23%)
Jun 26, 2020	22.95	22.95	22.44	22.52	5,350,651	-0.52(-2.24%)
Jun 25, 2020	22.76	23.24	22.71	23.03	4,587,172	+0.16(+0.70%)
Jun 24, 2020	23.35	23.38	22.65	22.87	4,120,974	-0.63(-2.68%)
Jun 23, 2020	23.86	23.86	23.46	23.51	4,034,433	-0.08(-0.32%)
Jun 22, 2020	23.63	23.76	23.25	23.58	3,287,728	-0.05(-0.23%)
Jun 19, 2020	24.45	24.55	23.63	23.63	4,690,340	-0.53(-2.20%)
Jun 18, 2020	23.85	24.29	23.75	24.17	3,123,349	+0.20(+0.82%)
Jun 17, 2020	24.40	24.46	23.92	23.97	3,263,019	-0.43(-1.74%)
Jun 16, 2020	24.33	24.50	23.93	24.39	4,501,962	+0.74(+3.15%)
Jun 15, 2020	22.97	23.91	22.90	23.65	4,093,643	+0.08(+0.35%)
Jun 12, 2020	23.76	23.88	23.16	23.57	9,644,910	+0.43(+1.87%)
Jun 11, 2020	23.81	23.84	23.04	23.13	7,624,999	-1.39(-5.67%)
Jun 10, 2020	25.25	25.25	24.52	24.52	4,281,245	-0.57(-2.27%)
Jun 09, 2020	25.55	25.59	25.09	25.09	4,673,901	-0.67(-2.60%)
Jun 08, 2020	25.69	25.83	25.48	25.76	5,961,597	+0.43(+1.68%)
Jun 05, 2020	25.53	25.75	25.31	25.34	3,949,497	+0.47(+1.90%)
Jun 04, 2020	25.15	25.23	24.77	24.87	3,907,569	-0.43(-1.68%)
Jun 03, 2020	25.47	25.73	25.28	25.29	3,628,651	-0.03(-0.12%)
Jun 02, 2020	25.25	25.50	25.13	25.32	3,762,499	+0.25(+1.00%)
Jun 01, 2020	24.75	25.27	24.64	25.07	3,899,842	+0.41(+1.66%)
May 29, 2020	24.49	24.80	24.07	24.66	4,564,015	+0.08(+0.34%)
May 28, 2020	24.55	24.98	24.47	24.58	4,181,957	+0.14(+0.56%)
May 27, 2020	24.36	24.48	23.72	24.44	3,748,435	+0.34(+1.42%)
May 26, 2020	24.49	24.54	23.95	24.10	4,091,535	+0.18(+0.76%)
May 22, 2020	23.71	23.96	23.40	23.92	3,969,367	-0.04(-0.16%)
May 21, 2020	24.32	24.39	23.64	23.95	3,663,975	-0.39(-1.59%)
May 20, 2020	24.85	24.85	24.16	24.34	3,368,449	-0.04(-0.16%)
May 19, 2020	24.45	24.77	24.34	24.38	4,862,737	+0.06(+0.25%)
May 18, 2020	24.60	24.76	24.32	24.32	3,773,085	+0.62(+2.63%)
May 15, 2020	23.42	23.72	23.00	23.70	5,073,131	+0.67(+2.90%)
May 14, 2020	22.97	23.30	22.21	23.03	6,852,868	-0.28(-1.19%)
May 13, 2020	24.04	24.22	23.08	23.30	5,669,613	-0.74(-3.07%)
May 12, 2020	24.62	24.89	24.04	24.04	10,891,395	-0.53(-2.16%)
May 11, 2020	23.74	24.65	23.67	24.57	8,748,074	+0.67(+2.81%)
May 08, 2020	24.15	24.28	23.77	23.90	7,702,335	+0.13(+0.53%)
May 07, 2020	23.50	24.27	23.45	23.77	11,329,524	+0.96(+4.22%)
May 06, 2020	22.83	23.04	22.70	22.81	6,317,679	-0.02(-0.10%)
May 05, 2020	22.99	23.22	22.69	22.83	4,335,465	+0.37(+1.66%)
May 04, 2020	22.10	22.59	21.99	22.46	5,018,736	+0.19(+0.84%)
May 01, 2020	22.38	22.69	22.19	22.27	4,500,379	-0.61(-2.67%)
Apr 30, 2020	23.75	23.80	22.83	22.89	5,435,117	-0.96(-4.03%)
Apr 29, 2020	23.14	24.01	23.14	23.85	5,314,521	+1.18(+5.20%)
Apr 28, 2020	22.52	22.92	22.25	22.67	5,591,285	+0.54(+2.46%)
Apr 27, 2020	21.78	22.18	21.57	22.13	3,829,256	+0.34(+1.54%)
Apr 24, 2020	21.64	21.89	21.51	21.79	3,866,717	+0.25(+1.18%)
Apr 23, 2020	21.63	21.72	21.32	21.54	6,794,276	+0.16(+0.77%)
Apr 22, 2020	21.54	21.54	21.12	21.37	6,116,738	+0.39(+1.85%)
Apr 21, 2020	21.16	21.40	20.98	20.98	8,433,954	-0.89(-4.06%)
Apr 20, 2020	21.28	22.47	21.12	21.87	11,076,922	-0.06(-0.27%)
Apr 17, 2020	21.63	21.97	21.48	21.93	7,815,340	+0.67(+3.16%)
Apr 16, 2020	21.19	21.61	21.13	21.26	7,594,140	+0.09(+0.42%)
Apr 15, 2020	21.41	21.44	20.98	21.17	5,769,723	-0.84(-3.83%)
Apr 14, 2020	21.46	22.05	21.43	22.01	8,672,272	+0.60(+2.82%)
Apr 13, 2020	21.75	21.87	21.13	21.41	8,334,061	+0.00(+0.00%)
Apr 09, 2020	21.51	21.84	21.16	21.41	13,233,303	+0.25(+1.20%)
Apr 08, 2020	21.13	21.40	20.95	21.16	7,971,772	+0.15(+0.71%)
Apr 07, 2020	22.33	22.33	20.95	21.01	9,563,987	-0.37(-1.71%)
Apr 06, 2020	21.90	21.90	21.16	21.37	8,124,766	+0.52(+2.50%)
Apr 03, 2020	20.92	21.08	20.43	20.85	9,488,840	+0.34(+1.67%)
Apr 02, 2020	20.90	21.83	20.45	20.51	13,751,278	+0.21(+1.03%)
Apr 01, 2020	20.87	21.06	20.07	20.30	8,635,075	-1.40(-6.46%)
Mar 31, 2020	21.50	21.76	20.74	21.70	11,220,488	+0.66(+3.16%)
Mar 30, 2020	20.44	21.08	19.71	21.04	7,544,209	+0.34(+1.66%)
Mar 27, 2020	21.48	21.54	20.58	20.69	8,168,834	-1.49(-6.73%)
Mar 26, 2020	21.62	22.86	21.37	22.19	11,714,934	+0.90(+4.20%)
Mar 25, 2020	20.70	22.87	20.14	21.29	14,965,918	+1.21(+6.02%)
Mar 24, 2020	18.79	20.17	18.79	20.08	15,023,342	+2.37(+13.39%)
Mar 23, 2020	18.74	19.38	17.42	17.71	15,174,981	-1.41(-7.37%)
Mar 20, 2020	19.13	20.81	18.85	19.12	12,450,308	+0.59(+3.18%)
Mar 19, 2020	17.77	18.97	17.04	18.53	10,857,397	+0.69(+3.85%)
Mar 18, 2020	18.67	19.48	16.84	17.84	13,145,621	-2.16(-10.78%)
Mar 17, 2020	20.57	22.57	19.78	20.00	10,937,225	-0.37(-1.83%)
Mar 16, 2020	19.52	21.82	19.26	20.37	9,220,618	-2.70(-11.70%)
Mar 13, 2020	21.83	23.11	19.18	23.07	13,357,703	+3.71(+19.14%)
Mar 12, 2020	21.35	21.66	19.09	19.37	14,379,090	-3.90(-16.77%)
Mar 11, 2020	23.45	23.96	23.07	23.27	11,898,539	-0.85(-3.53%)
Mar 10, 2020	25.02	25.05	22.23	24.12	13,401,575	+0.81(+3.49%)
Mar 09, 2020	24.38	25.03	20.14	23.30	13,079,886	-5.06(-17.83%)
Mar 06, 2020	27.97	28.45	27.62	28.36	8,675,013	-0.35(-1.22%)
Mar 05, 2020	28.42	28.91	28.24	28.71	6,049,645	-0.25(-0.88%)
Mar 04, 2020	28.78	29.07	28.59	28.97	5,460,830	+0.75(+2.64%)
Mar 03, 2020	28.82	29.04	28.14	28.22	8,258,983	-0.28(-0.97%)
Mar 02, 2020	28.14	28.55	27.62	28.50	8,906,406	+0.57(+2.06%)
Feb 28, 2020	27.22	27.93	26.46	27.92	12,732,486	-0.17(-0.61%)
Feb 27, 2020	28.52	28.55	27.66	28.09	12,459,813	-1.13(-3.85%)
Feb 26, 2020	29.25	29.81	29.12	29.22	8,471,165	-0.52(-1.76%)
Feb 25, 2020	30.54	30.70	29.64	29.74	6,937,470	-0.72(-2.38%)
Feb 24, 2020	30.32	30.56	29.86	30.47	6,720,123	-0.77(-2.46%)
Feb 21, 2020	30.96	31.39	30.92	31.23	2,982,111	+0.08(+0.26%)
Feb 20, 2020	31.30	31.39	31.03	31.15	3,723,003	-0.16(-0.50%)
Feb 19, 2020	31.05	31.36	31.02	31.31	4,880,096	+0.31(+0.99%)
Feb 18, 2020	31.09	31.31	30.79	31.00	7,628,636	-0.48(-1.52%)
Feb 14, 2020	30.97	31.52	30.79	31.48	5,560,727	+0.13(+0.43%)
Feb 13, 2020	31.56	31.70	31.30	31.35	4,756,403	-0.32(-1.01%)
Feb 12, 2020	31.64	31.70	31.41	31.67	4,280,636	+0.21(+0.68%)
Feb 11, 2020	31.48	31.73	31.40	31.45	4,431,901	+0.14(+0.45%)
Feb 10, 2020	31.03	31.32	31.00	31.31	8,310,901	+0.29(+0.95%)
Feb 07, 2020	30.84	31.32	30.79	31.02	10,701,982	+0.05(+0.17%)
Feb 06, 2020	30.76	31.04	30.72	30.97	7,758,824	+0.21(+0.69%)
Feb 05, 2020	30.57	30.80	30.51	30.75	5,109,945	+0.43(+1.41%)
Feb 04, 2020	30.41	30.81	30.25	30.33	11,695,933	+0.13(+0.41%)
Feb 03, 2020	29.88	30.34	29.84	30.20	8,239,072	+0.29(+0.98%)
Jan 31, 2020	30.11	30.17	29.76	29.91	6,112,349	-0.43(-1.43%)
Jan 30, 2020	30.14	30.34	29.81	30.34	3,639,462	+0.10(+0.32%)
Jan 29, 2020	30.25	30.32	30.14	30.25	2,570,467	+0.03(+0.10%)
Jan 28, 2020	30.11	30.24	30.05	30.22	3,317,965	+0.19(+0.64%)
Jan 27, 2020	29.81	30.06	29.78	30.03	3,210,696	-0.16(-0.54%)
Jan 24, 2020	30.22	30.27	30.08	30.19	3,450,383	+0.04(+0.12%)
Jan 23, 2020	30.03	30.20	29.86	30.15	3,490,080	+0.12(+0.39%)
Jan 22, 2020	30.00	30.11	29.85	30.03	3,835,354	+0.07(+0.25%)
Jan 21, 2020	29.90	30.09	29.89	29.96	7,782,274	+0.16(+0.54%)
Jan 17, 2020	29.79	29.90	29.71	29.80	2,516,873	+0.02(+0.07%)
Jan 16, 2020	29.62	29.81	29.58	29.78	3,443,148	+0.21(+0.72%)
Jan 15, 2020	29.62	29.73	29.47	29.56	3,508,364	-0.02(-0.07%)
Jan 14, 2020	29.70	29.71	29.46	29.59	2,680,416	-0.03(-0.10%)
Jan 13, 2020	29.39	29.62	29.17	29.61	3,879,417	+0.24(+0.83%)
Jan 10, 2020	29.30	29.42	29.17	29.37	3,711,603	+0.07(+0.25%)
Jan 09, 2020	29.33	29.33	28.99	29.30	4,181,763	-0.05(-0.18%)
Jan 08, 2020	29.18	29.42	29.14	29.35	3,321,760	+0.12(+0.43%)
Jan 07, 2020	29.32	29.36	29.09	29.22	6,590,349	-0.20(-0.67%)
Jan 06, 2020	29.20	29.47	29.16	29.42	3,014,414	+0.27(+0.93%)
Jan 03, 2020	29.20	29.23	29.00	29.15	2,481,246	-0.05(-0.18%)
Jan 02, 2020	29.27	29.39	29.09	29.20	2,847,674	-0.04(-0.15%)
Dec 31, 2019	29.08	29.28	29.07	29.25	2,551,820	+0.16(+0.56%)
Dec 30, 2019	29.14	29.17	28.97	29.08	3,172,239	-0.03(-0.10%)
Dec 27, 2019	29.25	29.31	29.06	29.11	1,860,357	-0.06(-0.20%)
Dec 26, 2019	29.09	29.28	29.04	29.17	1,163,528	+0.08(+0.28%)
Dec 24, 2019	29.08	29.12	28.96	29.09	1,276,726	-0.01(-0.03%)
Dec 23, 2019	29.03	29.11	28.90	29.10	2,503,391	+0.11(+0.38%)
Dec 20, 2019	28.71	29.05	28.69	28.99	3,770,891	+0.23(+0.79%)
Dec 19, 2019	28.70	28.81	28.62	28.76	3,423,774	+0.03(+0.10%)
Dec 18, 2019	28.49	28.83	28.45	28.73	5,013,424	+0.40(+1.40%)
Dec 17, 2019	28.46	28.57	28.31	28.33	4,202,478	-0.07(-0.26%)
Dec 16, 2019	28.36	28.58	28.29	28.41	4,490,818	+0.24(+0.84%)
Dec 13, 2019	28.15	28.20	27.93	28.17	4,193,656	+0.04(+0.13%)
Dec 12, 2019	28.32	28.43	28.12	28.14	3,358,493	-0.29(-1.01%)
Dec 11, 2019	28.56	28.61	28.35	28.42	3,737,872	-0.04(-0.15%)
Dec 10, 2019	28.55	28.86	28.45	28.47	9,243,702	-0.07(-0.23%)
Dec 09, 2019	28.33	28.61	28.31	28.53	7,350,928	+0.21(+0.75%)
Dec 06, 2019	28.24	28.47	28.22	28.32	3,217,992	+0.03(+0.10%)
Dec 05, 2019	28.22	28.32	28.12	28.29	3,094,257	+0.15(+0.55%)
Dec 04, 2019	28.08	28.23	28.05	28.14	6,550,784	+0.21(+0.76%)
Dec 03, 2019	27.70	27.95	27.61	27.92	3,449,225	+0.10(+0.37%)
Dec 02, 2019	27.89	27.95	27.58	27.82	2,916,757	-0.12(-0.45%)
Nov 29, 2019	27.92	27.96	27.77	27.95	1,319,832	+0.04(+0.13%)
Nov 27, 2019	27.76	27.91	27.57	27.91	2,959,356	+0.17(+0.61%)
Nov 26, 2019	27.76	27.83	27.67	27.74	2,761,751	-0.04(-0.16%)
Nov 25, 2019	27.64	27.86	27.54	27.78	3,447,893	+0.27(+0.99%)
Nov 22, 2019	27.78	27.83	27.50	27.51	3,582,965	-0.26(-0.93%)
Nov 21, 2019	27.73	27.78	27.59	27.77	3,120,055	+0.04(+0.13%)
Nov 20, 2019	27.56	27.75	27.44	27.73	3,710,991	+0.07(+0.24%)
Nov 19, 2019	27.94	27.95	27.48	27.67	4,880,929	-0.32(-1.16%)
Nov 18, 2019	28.06	28.11	27.92	27.99	9,484,144	-0.09(-0.31%)
Nov 15, 2019	27.78	28.10	27.69	28.08	3,081,467	+0.34(+1.22%)
Nov 14, 2019	28.08	28.08	27.56	27.74	5,453,057	-0.33(-1.19%)
Nov 13, 2019	27.72	28.10	27.65	28.07	6,152,658	+0.34(+1.23%)
Nov 12, 2019	27.42	27.79	27.38	27.73	8,638,281	+0.36(+1.32%)
Nov 11, 2019	27.22	27.47	27.19	27.37	4,422,470	+0.21(+0.77%)
Nov 08, 2019	26.71	27.46	26.63	27.16	7,638,169	+0.54(+2.01%)
Nov 07, 2019	26.87	26.88	26.58	26.62	3,687,208	-0.13(-0.49%)
Nov 06, 2019	26.75	26.93	26.68	26.75	5,889,006	-0.01(-0.03%)
Nov 05, 2019	26.77	26.93	26.56	26.76	5,116,461	+0.03(+0.11%)
Nov 04, 2019	26.75	26.84	26.61	26.73	8,739,476	+0.01(+0.03%)