Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	14.47	14.52	14.35	14.37	7,556,256	-0.14(-0.99%)
Oct 28, 2016	14.62	14.73	14.46	14.51	8,391,028	-0.18(-1.25%)
Oct 27, 2016	14.58	14.71	14.48	14.70	7,613,018	+0.18(+1.24%)
Oct 26, 2016	14.40	14.59	14.31	14.52	5,771,048	+0.05(+0.37%)
Oct 25, 2016	14.50	14.53	14.44	14.46	5,940,661	-0.01(-0.09%)
Oct 24, 2016	14.66	14.68	14.42	14.48	6,202,380	-0.20(-1.36%)
Oct 21, 2016	14.53	14.73	14.53	14.68	4,923,557	+0.06(+0.41%)
Oct 20, 2016	14.81	14.82	14.59	14.62	5,642,430	-0.29(-1.94%)
Oct 19, 2016	14.81	15.01	14.73	14.91	8,673,177	+0.15(+1.04%)
Oct 18, 2016	14.80	14.80	14.64	14.75	8,319,505	+0.10(+0.70%)
Oct 17, 2016	14.65	14.72	14.57	14.65	2,331,832	+0.01(+0.07%)
Oct 14, 2016	14.78	14.80	14.60	14.64	4,807,877	-0.03(-0.20%)
Oct 13, 2016	14.46	14.78	14.37	14.67	6,225,961	+0.13(+0.87%)
Oct 12, 2016	14.34	14.57	14.28	14.54	7,016,978	+0.13(+0.92%)
Oct 11, 2016	14.49	14.49	14.33	14.41	5,723,364	-0.10(-0.67%)
Oct 10, 2016	14.43	14.51	14.34	14.51	2,348,834	+0.20(+1.40%)
Oct 07, 2016	14.35	14.37	14.19	14.31	3,492,679	+0.01(+0.07%)
Oct 06, 2016	14.40	14.41	14.20	14.30	6,595,214	-0.10(-0.72%)
Oct 05, 2016	14.64	14.65	14.35	14.40	5,351,257	-0.05(-0.37%)
Oct 04, 2016	14.67	14.69	14.35	14.45	6,621,171	-0.20(-1.36%)
Oct 03, 2016	14.74	14.85	14.60	14.65	4,657,152	-0.07(-0.47%)
Sep 30, 2016	14.73	14.93	14.70	14.72	8,063,926	+0.13(+0.89%)
Sep 29, 2016	14.75	14.83	14.55	14.59	6,142,455	-0.13(-0.86%)
Sep 28, 2016	14.39	14.77	14.31	14.72	7,295,294	+0.37(+2.57%)
Sep 27, 2016	14.31	14.39	14.23	14.35	7,670,660	-0.04(-0.25%)
Sep 26, 2016	14.56	14.58	14.38	14.39	6,168,802	-0.16(-1.10%)
Sep 23, 2016	14.59	14.69	14.51	14.55	7,765,460	-0.10(-0.66%)
Sep 22, 2016	14.91	14.95	14.63	14.64	8,531,209	-0.07(-0.45%)
Sep 21, 2016	14.62	14.74	14.53	14.71	7,687,725	+0.19(+1.33%)
Sep 20, 2016	14.66	14.74	14.51	14.52	7,626,523	-0.12(-0.80%)
Sep 19, 2016	14.83	14.83	14.59	14.63	6,764,481	-0.07(-0.50%)
Sep 16, 2016	14.51	14.82	14.43	14.71	12,384,797	+0.09(+0.59%)
Sep 15, 2016	14.54	14.70	14.49	14.62	7,873,307	+0.12(+0.80%)
Sep 14, 2016	14.36	14.66	14.27	14.50	7,723,799	+0.11(+0.76%)
Sep 13, 2016	14.82	14.82	14.06	14.39	14,292,110	-0.62(-4.10%)
Sep 12, 2016	14.70	15.07	14.62	15.01	13,357,302	+0.19(+1.26%)
Sep 09, 2016	14.99	15.00	14.77	14.82	16,827,326	-0.40(-2.62%)
Sep 08, 2016	14.70	15.24	14.67	15.22	31,642,606	+0.67(+4.60%)
Sep 07, 2016	14.38	14.59	14.33	14.55	30,253,550	+0.22(+1.53%)
Sep 06, 2016	13.69	14.74	13.67	14.33	79,154,504	+0.69(+5.05%)
Sep 02, 2016	13.31	13.65	13.65	13.65	4,254,442	+0.47(+3.59%)
Sep 01, 2016	13.06	13.21	13.05	13.17	4,028,827	+0.03(+0.20%)
Aug 31, 2016	13.12	13.17	12.87	13.15	3,540,865	-0.03(-0.20%)
Aug 30, 2016	13.17	13.22	13.05	13.17	2,134,866	-0.01(-0.08%)
Aug 29, 2016	13.27	13.29	13.10	13.18	1,883,723	-0.12(-0.90%)
Aug 26, 2016	13.41	13.54	13.22	13.30	2,045,220	-0.02(-0.15%)
Aug 25, 2016	13.55	13.55	13.29	13.32	2,868,553	-0.23(-1.67%)
Aug 24, 2016	13.74	13.78	13.53	13.55	1,853,282	-0.27(-1.98%)
Aug 23, 2016	13.69	13.86	13.65	13.82	4,403,769	+0.18(+1.34%)
Aug 22, 2016	13.69	13.76	13.59	13.64	2,623,812	-0.22(-1.56%)
Aug 19, 2016	14.00	14.01	13.84	13.86	1,785,589	-0.23(-1.65%)
Aug 18, 2016	13.88	14.12	13.86	14.09	1,715,156	+0.26(+1.88%)
Aug 17, 2016	13.85	13.87	13.76	13.83	2,279,976	-0.08(-0.57%)
Aug 16, 2016	13.93	13.96	13.75	13.91	1,831,116	+0.00(+0.00%)
Aug 15, 2016	14.04	14.12	13.87	13.91	2,055,553	-0.02(-0.12%)
Aug 12, 2016	14.03	14.06	13.89	13.93	1,254,371	-0.03(-0.24%)
Aug 11, 2016	13.88	13.98	13.76	13.96	1,790,314	+0.42(+3.10%)
Aug 10, 2016	13.66	13.69	13.50	13.54	1,786,378	-0.02(-0.17%)
Aug 09, 2016	13.66	13.73	13.54	13.56	2,917,077	-0.10(-0.71%)
Aug 08, 2016	13.52	13.70	13.47	13.66	1,528,468	+0.22(+1.62%)
Aug 05, 2016	13.41	13.52	13.35	13.44	2,246,060	+0.01(+0.05%)
Aug 04, 2016	13.20	13.47	13.20	13.43	2,344,822	+0.24(+1.80%)
Aug 03, 2016	13.14	13.22	12.99	13.20	5,741,435	+0.05(+0.37%)
Aug 02, 2016	13.20	13.30	13.07	13.15	4,255,717	+0.13(+1.00%)
Aug 01, 2016	13.22	13.24	12.96	13.02	3,148,320	-0.36(-2.72%)
Jul 29, 2016	12.72	13.40	12.67	13.38	4,309,605	+0.66(+5.22%)
Jul 28, 2016	12.62	12.76	12.58	12.72	3,912,079	+0.12(+0.93%)
Jul 27, 2016	12.79	12.87	12.55	12.60	4,523,671	-0.18(-1.43%)
Jul 26, 2016	12.80	12.88	12.55	12.78	4,153,131	-0.05(-0.35%)
Jul 25, 2016	12.97	13.02	12.82	12.83	3,271,595	-0.24(-1.84%)
Jul 22, 2016	13.27	13.29	13.00	13.07	2,065,067	-0.17(-1.28%)
Jul 21, 2016	13.34	13.34	13.14	13.24	4,140,743	-0.11(-0.83%)
Jul 20, 2016	13.43	13.62	13.30	13.35	3,071,043	-0.27(-2.01%)
Jul 19, 2016	13.58	13.63	13.46	13.62	2,412,666	-0.03(-0.21%)
Jul 18, 2016	13.51	13.67	13.38	13.65	2,751,617	+0.08(+0.60%)
Jul 15, 2016	13.66	13.67	13.48	13.57	2,668,790	-0.03(-0.19%)
Jul 14, 2016	13.82	13.89	13.59	13.60	4,044,912	-0.10(-0.76%)
Jul 13, 2016	13.82	13.91	13.65	13.70	4,113,651	-0.13(-0.96%)
Jul 12, 2016	13.74	13.85	13.63	13.84	2,302,326	+0.31(+2.26%)
Jul 11, 2016	13.44	13.57	13.43	13.53	2,613,003	+0.08(+0.63%)
Jul 08, 2016	13.55	13.62	13.43	13.44	3,641,009	-0.02(-0.17%)
Jul 07, 2016	13.90	13.92	13.39	13.47	4,145,273	-0.26(-1.87%)
Jul 06, 2016	13.64	13.78	13.51	13.72	3,649,040	+0.01(+0.09%)
Jul 05, 2016	13.94	14.04	13.65	13.71	3,230,510	-0.41(-2.88%)
Jul 01, 2016	13.78	14.12	14.12	14.12	2,927,063	+0.34(+2.43%)
Jun 30, 2016	13.70	13.81	13.56	13.78	3,125,051	+0.09(+0.67%)
Jun 29, 2016	13.61	13.72	13.58	13.69	2,327,420	+0.23(+1.69%)
Jun 28, 2016	13.45	13.56	13.29	13.46	1,787,177	+0.10(+0.76%)
Jun 27, 2016	13.34	13.40	13.15	13.36	4,367,581	-0.15(-1.13%)
Jun 24, 2016	13.64	13.76	13.19	13.52	5,437,185	-0.49(-3.48%)
Jun 23, 2016	13.96	14.02	13.92	14.00	3,443,405	+0.22(+1.58%)
Jun 22, 2016	13.83	13.91	13.75	13.79	3,035,862	+0.01(+0.09%)
Jun 21, 2016	13.63	13.84	13.58	13.77	2,865,500	+0.10(+0.76%)
Jun 20, 2016	13.60	13.75	13.51	13.67	4,010,645	+0.29(+2.16%)
Jun 17, 2016	13.30	13.43	13.27	13.38	7,807,482	+0.16(+1.21%)
Jun 16, 2016	13.22	13.28	13.06	13.22	4,090,466	-0.20(-1.46%)
Jun 15, 2016	13.39	13.56	13.35	13.42	2,779,087	-0.09(-0.67%)
Jun 14, 2016	13.71	13.83	13.39	13.51	4,060,854	-0.26(-1.87%)
Jun 13, 2016	13.51	13.81	13.49	13.76	2,928,630	+0.12(+0.88%)
Jun 10, 2016	13.67	13.83	13.56	13.64	1,877,140	-0.16(-1.18%)
Jun 09, 2016	13.67	13.85	13.67	13.81	1,364,667	-0.03(-0.23%)
Jun 08, 2016	14.07	14.12	13.77	13.84	2,170,301	-0.06(-0.40%)
Jun 07, 2016	13.73	14.01	13.73	13.89	2,742,105	+0.24(+1.79%)
Jun 06, 2016	13.43	13.70	13.40	13.65	2,197,433	+0.29(+2.19%)
Jun 03, 2016	13.30	13.42	13.21	13.36	1,668,825	+0.20(+1.51%)
Jun 02, 2016	12.96	13.20	12.95	13.16	1,993,915	+0.09(+0.72%)
Jun 01, 2016	12.98	13.10	12.85	13.06	2,245,933	+0.08(+0.65%)
May 31, 2016	13.07	13.19	12.88	12.98	3,470,330	-0.19(-1.41%)
May 27, 2016	13.12	13.16	13.16	13.16	2,332,061	-0.06(-0.42%)
May 26, 2016	13.47	13.48	13.18	13.22	1,950,105	-0.09(-0.68%)
May 25, 2016	13.20	13.36	13.13	13.31	2,263,329	+0.20(+1.54%)
May 24, 2016	13.12	13.22	13.00	13.11	2,749,795	+0.14(+1.05%)
May 23, 2016	13.03	13.09	12.93	12.97	1,222,989	-0.14(-1.04%)
May 20, 2016	12.96	13.13	12.96	13.11	2,305,538	+0.18(+1.38%)
May 19, 2016	12.84	12.94	12.67	12.93	2,507,249	-0.15(-1.17%)
May 18, 2016	13.23	13.38	12.99	13.08	2,176,841	-0.22(-1.64%)
May 17, 2016	13.12	13.52	13.10	13.30	2,790,661	+0.13(+0.99%)
May 16, 2016	13.07	13.30	13.07	13.17	2,970,065	+0.17(+1.30%)
May 13, 2016	13.02	13.23	12.95	13.00	2,742,256	-0.09(-0.70%)
May 12, 2016	13.24	13.29	13.00	13.09	3,267,474	+0.45(+3.53%)
May 11, 2016	12.74	12.75	12.49	12.65	3,678,004	-0.06(-0.48%)
May 10, 2016	12.39	12.78	12.34	12.71	2,467,285	+0.47(+3.84%)
May 09, 2016	12.42	12.48	12.20	12.24	2,740,125	-0.24(-1.96%)
May 06, 2016	12.33	12.54	12.28	12.48	3,204,631	+0.06(+0.49%)
May 05, 2016	12.77	12.78	12.39	12.42	4,151,377	-0.15(-1.19%)
May 04, 2016	12.78	12.91	12.41	12.57	2,561,548	-0.27(-2.10%)
May 03, 2016	12.96	13.02	12.78	12.84	2,828,206	-0.29(-2.20%)
May 02, 2016	13.14	13.19	13.05	13.13	2,942,436	-0.07(-0.51%)
Apr 29, 2016	13.26	13.40	13.18	13.20	2,997,255	-0.11(-0.86%)
Apr 28, 2016	13.26	13.52	13.19	13.31	1,993,887	-0.01(-0.10%)
Apr 27, 2016	13.33	13.43	13.17	13.32	3,701,820	+0.12(+0.89%)
Apr 26, 2016	13.41	13.51	13.18	13.21	3,869,301	-0.09(-0.67%)
Apr 25, 2016	13.49	13.54	13.23	13.30	2,526,986	-0.21(-1.53%)
Apr 22, 2016	13.46	13.53	13.37	13.50	3,288,966	+0.10(+0.78%)
Apr 21, 2016	13.38	13.50	13.33	13.40	2,061,661	-0.05(-0.35%)
Apr 20, 2016	13.43	13.63	13.34	13.44	3,289,621	+0.01(+0.05%)
Apr 19, 2016	13.25	13.45	13.17	13.44	2,602,847	+0.29(+2.22%)
Apr 18, 2016	12.56	13.15	12.56	13.15	3,443,428	+0.28(+2.15%)
Apr 15, 2016	12.76	12.88	12.70	12.87	3,811,403	-0.02(-0.15%)
Apr 14, 2016	12.94	12.94	12.76	12.89	1,794,213	-0.01(-0.07%)
Apr 13, 2016	12.82	12.92	12.72	12.90	2,399,110	+0.12(+0.92%)
Apr 12, 2016	12.39	12.89	12.35	12.78	3,856,376	+0.35(+2.84%)
Apr 11, 2016	12.47	12.61	12.42	12.43	2,821,250	+0.05(+0.39%)
Apr 08, 2016	12.26	12.41	12.21	12.38	2,653,127	+0.41(+3.40%)
Apr 07, 2016	11.91	12.03	11.85	11.97	1,943,604	-0.06(-0.48%)
Apr 06, 2016	11.83	12.05	11.81	12.03	1,987,739	+0.25(+2.16%)
Apr 05, 2016	11.92	11.95	11.76	11.78	2,106,870	-0.27(-2.27%)
Apr 04, 2016	12.09	12.18	11.99	12.05	1,725,803	-0.00(-0.03%)
Apr 01, 2016	12.25	12.27	11.99	12.05	2,084,332	-0.31(-2.49%)
Mar 31, 2016	12.29	12.48	12.29	12.36	2,711,594	+0.07(+0.59%)
Mar 30, 2016	12.11	12.42	12.09	12.29	3,275,182	+0.34(+2.84%)
Mar 29, 2016	11.85	11.97	11.75	11.95	3,690,362	-0.06(-0.50%)
Mar 28, 2016	11.95	12.02	11.79	12.01	2,673,436	+0.11(+0.91%)
Mar 24, 2016	11.67	11.90	11.90	11.90	2,931,529	+0.06(+0.48%)
Mar 23, 2016	12.11	12.13	11.76	11.84	2,575,474	-0.25(-2.10%)
Mar 22, 2016	11.98	12.19	11.97	12.10	3,369,798	+0.07(+0.55%)
Mar 21, 2016	12.05	12.12	11.80	12.03	3,303,219	-0.03(-0.29%)
Mar 18, 2016	12.40	12.43	11.91	12.07	6,515,534	-0.34(-2.74%)
Mar 17, 2016	12.36	12.52	12.32	12.41	3,841,625	+0.22(+1.83%)
Mar 16, 2016	11.98	12.24	11.90	12.18	4,747,500	+0.28(+2.38%)
Mar 15, 2016	11.81	11.94	11.62	11.90	2,945,650	-0.06(-0.48%)
Mar 14, 2016	12.12	12.17	11.92	11.96	3,325,043	-0.34(-2.74%)
Mar 11, 2016	12.27	12.34	12.07	12.29	3,833,954	+0.19(+1.57%)
Mar 10, 2016	12.11	12.21	11.90	12.10	5,159,123	-0.03(-0.21%)
Mar 09, 2016	11.88	12.16	11.85	12.13	6,674,293	+0.33(+2.80%)
Mar 08, 2016	11.87	12.00	11.79	11.80	7,255,584	-0.17(-1.38%)
Mar 07, 2016	11.64	11.98	11.61	11.96	5,431,696	+0.30(+2.62%)
Mar 04, 2016	11.31	11.69	11.25	11.66	5,607,456	+0.44(+3.88%)
Mar 03, 2016	11.06	11.29	10.96	11.22	5,114,614	+0.18(+1.64%)
Mar 02, 2016	11.09	11.13	10.85	11.04	3,715,044	-0.10(-0.86%)
Mar 01, 2016	11.11	11.45	11.06	11.14	5,814,369	-0.08(-0.74%)
Feb 29, 2016	11.04	11.26	11.02	11.22	7,370,997	+0.18(+1.67%)
Feb 26, 2016	10.86	11.22	10.83	11.04	10,601,271	+0.33(+3.12%)
Feb 25, 2016	9.791	10.71	9.497	10.70	30,777,824	+0.70(+6.95%)
Feb 24, 2016	9.686	10.04	9.413	10.01	3,851,176	+0.15(+1.48%)
Feb 23, 2016	10.07	10.08	9.807	9.861	4,591,710	-0.28(-2.76%)
Feb 22, 2016	10.26	10.41	10.12	10.14	5,002,641	+0.18(+1.85%)
Feb 19, 2016	10.12	10.13	9.740	9.956	5,155,160	-0.24(-2.34%)
Feb 18, 2016	10.71	10.71	10.10	10.19	7,466,205	-0.35(-3.29%)
Feb 17, 2016	10.58	10.70	10.34	10.54	4,469,130	+0.20(+1.90%)
Feb 16, 2016	10.39	10.42	9.972	10.34	4,266,353	+0.22(+2.13%)
Feb 12, 2016	10.03	10.13	10.13	10.13	4,137,130	+0.33(+3.41%)
Feb 11, 2016	9.747	9.985	9.594	9.794	5,947,410	+0.05(+0.56%)
Feb 10, 2016	9.925	10.00	9.712	9.739	6,354,920	-0.21(-2.08%)
Feb 09, 2016	10.12	10.25	9.780	9.946	5,533,501	-0.34(-3.27%)
Feb 08, 2016	10.27	10.33	9.977	10.28	4,928,086	-0.17(-1.65%)
Feb 05, 2016	10.60	10.62	10.39	10.46	4,164,790	-0.24(-2.25%)
Feb 04, 2016	10.71	10.95	10.63	10.70	4,055,397	-0.02(-0.20%)
Feb 03, 2016	10.47	10.75	10.10	10.72	4,896,706	+0.58(+5.69%)
Feb 02, 2016	10.06	10.21	9.909	10.14	3,916,546	-0.27(-2.55%)
Feb 01, 2016	10.46	10.48	10.21	10.41	3,538,607	-0.27(-2.51%)
Jan 29, 2016	10.40	10.71	10.23	10.67	4,100,648	+0.48(+4.69%)
Jan 28, 2016	10.31	10.42	10.01	10.20	4,621,249	+0.27(+2.74%)
Jan 27, 2016	10.04	10.23	9.681	9.925	4,607,172	-0.13(-1.29%)
Jan 26, 2016	9.928	10.16	9.693	10.05	5,082,740	+0.32(+3.30%)
Jan 25, 2016	10.20	10.41	9.722	9.733	6,899,917	-0.59(-5.68%)
Jan 22, 2016	10.03	10.34	9.850	10.32	9,045,658	+0.68(+7.01%)
Jan 21, 2016	8.863	9.672	8.809	9.644	12,689,367	+0.87(+9.92%)
Jan 20, 2016	9.055	9.138	8.461	8.774	10,695,420	-0.57(-6.08%)
Jan 19, 2016	9.369	9.457	9.107	9.341	7,862,430	-0.01(-0.10%)
Jan 15, 2016	9.113	9.351	9.351	9.351	5,507,245	-0.27(-2.76%)
Jan 14, 2016	9.292	9.650	9.246	9.616	8,580,602	+0.42(+4.56%)
Jan 13, 2016	9.780	9.841	9.051	9.196	4,229,804	-0.44(-4.58%)
Jan 12, 2016	9.727	9.854	9.383	9.638	6,312,965	+0.03(+0.32%)
Jan 11, 2016	9.844	9.860	9.493	9.607	4,011,157	-0.18(-1.80%)
Jan 08, 2016	9.579	9.925	9.570	9.783	4,762,982	+0.22(+2.29%)
Jan 07, 2016	9.582	9.813	9.490	9.564	4,792,732	-0.21(-2.12%)
Jan 06, 2016	9.897	9.968	9.693	9.770	7,531,548	-0.38(-3.71%)
Jan 05, 2016	10.10	10.16	9.971	10.15	6,345,776	-0.00(-0.03%)
Jan 04, 2016	10.06	10.17	9.912	10.15	6,365,464	-0.09(-0.87%)
Dec 31, 2015	10.06	10.24	10.24	10.24	4,832,696	+0.11(+1.13%)
Dec 30, 2015	10.15	10.26	10.00	10.13	3,265,080	-0.17(-1.62%)
Dec 29, 2015	10.38	10.46	10.20	10.29	4,493,918	+0.11(+1.12%)
Dec 28, 2015	10.17	10.22	10.09	10.18	2,959,205	-0.16(-1.58%)
Dec 24, 2015	10.40	10.34	10.34	10.34	2,466,429	+0.01(+0.09%)
Dec 23, 2015	10.05	10.34	9.983	10.33	6,490,004	+0.47(+4.72%)
Dec 22, 2015	9.628	9.912	9.613	9.866	8,310,954	+0.25(+2.57%)
Dec 21, 2015	9.736	9.743	9.505	9.619	8,878,088	-0.05(-0.54%)
Dec 18, 2015	9.724	9.844	9.662	9.672	14,588,258	-0.03(-0.35%)
Dec 17, 2015	9.869	9.891	9.675	9.705	15,560,285	-0.15(-1.47%)
Dec 16, 2015	9.539	9.900	9.508	9.850	8,805,631	+0.31(+3.23%)
Dec 15, 2015	9.400	9.635	9.400	9.542	7,056,243	+0.31(+3.38%)
Dec 14, 2015	9.261	9.331	9.005	9.230	7,743,955	-0.09(-0.99%)
Dec 11, 2015	9.693	9.733	9.286	9.323	9,534,267	-0.52(-5.30%)
Dec 10, 2015	9.776	10.00	9.693	9.844	5,345,904	+0.03(+0.28%)
Dec 09, 2015	9.672	10.03	9.628	9.817	11,136,298	+0.31(+3.24%)
Dec 08, 2015	9.375	9.659	9.304	9.508	12,143,424	-0.06(-0.64%)
Dec 07, 2015	10.18	10.19	9.456	9.570	9,417,104	-0.83(-7.98%)
Dec 04, 2015	10.51	10.53	10.31	10.40	6,732,317	-0.20(-1.89%)
Dec 03, 2015	10.99	11.06	10.56	10.60	4,302,150	-0.32(-2.91%)
Dec 02, 2015	11.05	11.22	10.84	10.92	5,401,262	-0.22(-1.94%)
Dec 01, 2015	10.94	11.15	10.91	11.13	4,982,753	+0.20(+1.81%)
Nov 30, 2015	10.88	10.99	10.77	10.94	4,840,693	+0.03(+0.25%)
Nov 27, 2015	10.85	11.01	10.75	10.91	3,734,158	-0.25(-2.27%)
Nov 25, 2015	11.29	11.16	11.16	11.16	3,715,364	-0.12(-1.09%)
Nov 24, 2015	11.20	11.39	11.20	11.29	4,728,548	+0.11(+1.02%)
Nov 23, 2015	11.11	11.43	11.11	11.17	6,409,451	-0.05(-0.44%)
Nov 20, 2015	11.55	11.55	11.18	11.22	4,634,834	-0.29(-2.49%)
Nov 19, 2015	11.63	11.67	11.48	11.51	4,230,993	-0.13(-1.09%)
Nov 18, 2015	11.53	11.72	11.44	11.63	4,411,517	+0.13(+1.15%)
Nov 17, 2015	11.43	11.59	11.31	11.50	4,530,274	+0.06(+0.54%)
Nov 16, 2015	11.15	11.45	11.14	11.44	5,570,337	+0.27(+2.37%)
Nov 13, 2015	11.27	11.36	11.10	11.17	6,729,798	-0.14(-1.20%)
Nov 12, 2015	11.38	11.44	11.27	11.31	7,354,259	-0.08(-0.72%)
Nov 11, 2015	11.39	11.43	11.18	11.39	5,061,674	-0.01(-0.05%)
Nov 10, 2015	11.36	11.52	11.26	11.40	3,849,028	-0.07(-0.58%)
Nov 09, 2015	11.75	11.85	11.41	11.46	4,368,854	-0.28(-2.37%)
Nov 06, 2015	11.96	11.96	11.47	11.74	6,040,045	-0.38(-3.14%)
Nov 05, 2015	12.42	12.49	12.10	12.12	5,289,048	-0.43(-3.46%)
Nov 04, 2015	12.97	12.98	12.45	12.56	5,612,306	-0.39(-3.03%)
Nov 03, 2015	12.86	12.99	12.69	12.95	5,975,308	+0.11(+0.87%)