Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.41	18.55	17.81	17.87	9,771,720	-0.37(-2.04%)
Nov 27, 2020	18.21	18.30	18.12	18.24	3,555,017	+0.02(+0.13%)
Nov 25, 2020	17.93	18.23	17.88	18.22	9,670,967	+0.29(+1.60%)
Nov 24, 2020	17.47	18.00	17.44	17.93	9,906,723	+0.79(+4.61%)
Nov 23, 2020	16.97	17.18	16.87	17.14	6,528,454	+0.40(+2.36%)
Nov 20, 2020	16.67	16.79	16.58	16.75	6,081,189	+0.06(+0.38%)
Nov 19, 2020	16.54	16.70	16.47	16.68	6,395,525	+0.03(+0.21%)
Nov 18, 2020	17.03	17.08	16.65	16.65	11,275,514	-0.34(-2.02%)
Nov 17, 2020	16.57	17.00	16.39	16.99	7,645,982	+0.39(+2.38%)
Nov 16, 2020	16.53	16.69	16.50	16.60	9,527,418	+0.32(+1.97%)
Nov 13, 2020	16.72	16.75	16.25	16.28	16,683,532	-0.29(-1.76%)
Nov 12, 2020	17.01	17.01	16.30	16.57	22,550,846	-0.19(-1.11%)
Nov 11, 2020	16.79	16.83	16.45	16.75	16,073,891	+0.15(+0.92%)
Nov 10, 2020	16.03	16.61	15.96	16.60	18,940,750	+0.80(+5.04%)
Nov 09, 2020	15.84	16.20	15.69	15.80	13,596,851	+0.82(+5.50%)
Nov 06, 2020	15.60	15.68	14.98	14.98	10,171,649	-0.52(-3.35%)
Nov 05, 2020	15.44	15.69	15.33	15.50	7,804,547	+0.29(+1.90%)
Nov 04, 2020	15.29	15.71	15.06	15.21	8,346,497	+0.08(+0.51%)
Nov 03, 2020	15.23	15.27	15.09	15.13	7,678,044	+0.13(+0.84%)
Nov 02, 2020	15.20	15.20	14.90	15.01	9,578,941	-0.04(-0.25%)
Oct 30, 2020	14.98	15.08	14.82	15.04	9,118,159	+0.00(+0.00%)
Oct 29, 2020	14.95	15.11	14.72	15.04	8,417,098	+0.01(+0.04%)
Oct 28, 2020	15.24	15.33	15.02	15.04	9,624,202	-0.41(-2.68%)
Oct 27, 2020	15.52	15.62	15.41	15.45	4,477,108	-0.10(-0.67%)
Oct 26, 2020	15.72	15.72	15.39	15.56	7,140,004	-0.23(-1.45%)
Oct 23, 2020	16.13	16.18	15.72	15.79	7,485,258	-0.24(-1.50%)
Oct 22, 2020	15.77	16.05	15.72	16.03	5,281,644	+0.25(+1.56%)
Oct 21, 2020	15.83	15.91	15.77	15.78	5,530,948	-0.09(-0.55%)
Oct 20, 2020	15.86	16.00	15.84	15.87	5,528,678	+0.01(+0.03%)
Oct 19, 2020	16.14	16.21	15.85	15.86	4,256,712	-0.21(-1.32%)
Oct 16, 2020	16.05	16.14	15.89	16.08	9,320,394	+0.10(+0.61%)
Oct 15, 2020	15.92	16.00	15.74	15.98	6,312,365	-0.09(-0.58%)
Oct 14, 2020	16.16	16.31	16.03	16.07	6,402,125	-0.09(-0.57%)
Oct 13, 2020	16.20	16.30	16.16	16.16	5,040,004	-0.04(-0.24%)
Oct 12, 2020	16.33	16.46	16.10	16.20	3,161,214	-0.08(-0.50%)
Oct 09, 2020	16.61	16.69	16.27	16.28	4,838,801	-0.27(-1.62%)
Oct 08, 2020	16.03	16.56	16.02	16.55	5,270,023	+0.61(+3.80%)
Oct 07, 2020	15.85	15.99	15.77	15.95	6,717,538	+0.14(+0.86%)
Oct 06, 2020	16.29	16.30	15.76	15.81	7,420,519	-0.32(-1.96%)
Oct 05, 2020	15.99	16.15	15.87	16.13	4,094,479	+0.32(+2.00%)
Oct 02, 2020	15.56	15.92	15.53	15.81	5,514,749	-0.04(-0.28%)
Oct 01, 2020	15.95	16.07	15.79	15.85	6,347,446	-0.09(-0.55%)
Sep 30, 2020	16.18	16.27	15.93	15.94	6,584,492	-0.19(-1.18%)
Sep 29, 2020	16.38	16.39	16.04	16.13	4,164,431	-0.29(-1.76%)
Sep 28, 2020	16.49	16.64	16.35	16.42	4,273,653	+0.05(+0.30%)
Sep 25, 2020	16.16	16.42	16.05	16.37	4,202,054	+0.19(+1.18%)
Sep 24, 2020	16.05	16.31	15.87	16.18	5,035,570	+0.07(+0.44%)
Sep 23, 2020	16.63	16.69	16.10	16.11	5,556,990	-0.55(-3.28%)
Sep 22, 2020	16.45	16.71	16.43	16.66	5,333,846	+0.25(+1.50%)
Sep 21, 2020	16.49	16.50	16.03	16.41	6,541,200	-0.24(-1.44%)
Sep 18, 2020	16.72	16.78	16.61	16.65	4,489,286	-0.19(-1.10%)
Sep 17, 2020	16.77	16.86	16.60	16.84	4,678,977	-0.06(-0.36%)
Sep 16, 2020	17.03	17.17	16.86	16.90	4,483,822	+0.01(+0.03%)
Sep 15, 2020	16.99	17.28	16.88	16.89	4,868,438	+0.02(+0.13%)
Sep 14, 2020	17.09	17.17	16.86	16.87	5,858,307	-0.16(-0.93%)
Sep 11, 2020	17.03	17.14	16.91	17.03	3,466,021	+0.08(+0.45%)
Sep 10, 2020	17.35	17.43	16.94	16.95	4,591,036	-0.37(-2.14%)
Sep 09, 2020	17.20	17.47	17.10	17.32	4,977,026	+0.33(+1.96%)
Sep 08, 2020	17.00	17.22	16.87	16.99	5,990,705	-0.25(-1.46%)
Sep 04, 2020	17.55	17.62	17.18	17.24	7,839,718	-0.27(-1.53%)
Sep 03, 2020	17.70	17.86	17.42	17.51	4,964,227	-0.27(-1.50%)
Sep 02, 2020	17.64	17.98	17.63	17.77	4,775,472	+0.17(+0.96%)
Sep 01, 2020	17.49	17.67	17.40	17.61	4,901,212	+0.13(+0.72%)
Aug 31, 2020	17.81	17.84	17.47	17.48	4,733,080	-0.29(-1.66%)
Aug 28, 2020	17.80	17.85	17.67	17.77	3,736,584	+0.07(+0.40%)
Aug 27, 2020	17.57	17.80	17.56	17.70	4,547,234	+0.15(+0.87%)
Aug 26, 2020	17.88	17.88	17.51	17.55	4,023,933	-0.29(-1.62%)
Aug 25, 2020	17.93	18.01	17.69	17.84	4,914,042	-0.07(-0.37%)
Aug 24, 2020	17.98	18.06	17.83	17.91	3,688,534	-0.01(-0.03%)
Aug 21, 2020	17.85	17.93	17.74	17.91	2,958,968	+0.01(+0.06%)
Aug 20, 2020	17.83	18.00	17.69	17.90	3,892,239	+0.00(+0.00%)
Aug 19, 2020	18.05	18.13	17.88	17.90	3,647,067	-0.10(-0.55%)
Aug 18, 2020	17.98	18.17	17.94	18.00	5,559,728	+0.03(+0.18%)
Aug 17, 2020	18.01	18.04	17.86	17.97	4,158,381	+0.02(+0.12%)
Aug 14, 2020	17.85	18.13	17.83	17.94	3,952,740	+0.00(+0.00%)
Aug 13, 2020	18.29	18.29	17.85	17.94	8,160,210	+0.17(+0.96%)
Aug 12, 2020	17.75	17.91	17.70	17.77	8,979,852	+0.24(+1.37%)
Aug 11, 2020	17.70	17.80	17.52	17.53	6,143,112	+0.01(+0.06%)
Aug 10, 2020	17.34	17.54	17.31	17.52	4,658,886	+0.26(+1.52%)
Aug 07, 2020	17.26	17.29	17.08	17.26	3,616,376	-0.03(-0.18%)
Aug 06, 2020	17.18	17.38	17.12	17.29	4,047,426	+0.11(+0.64%)
Aug 05, 2020	17.41	17.47	17.08	17.18	6,880,292	-0.07(-0.39%)
Aug 04, 2020	16.72	17.28	16.63	17.25	6,860,002	+0.63(+3.81%)
Aug 03, 2020	16.76	16.79	16.59	16.62	3,294,286	-0.12(-0.72%)
Jul 31, 2020	16.87	16.89	16.48	16.74	5,058,645	-0.10(-0.62%)
Jul 30, 2020	16.98	17.04	16.62	16.84	5,464,648	-0.23(-1.35%)
Jul 29, 2020	16.70	17.08	16.61	17.07	8,747,498	+0.55(+3.36%)
Jul 28, 2020	16.40	16.67	16.34	16.52	6,559,680	+0.14(+0.86%)
Jul 27, 2020	16.41	16.43	16.25	16.38	7,381,450	+0.02(+0.10%)
Jul 24, 2020	16.34	16.40	16.25	16.36	3,413,725	+0.02(+0.10%)
Jul 23, 2020	16.38	16.50	16.26	16.35	4,716,569	-0.10(-0.60%)
Jul 22, 2020	16.21	16.46	16.12	16.45	5,030,008	+0.25(+1.55%)
Jul 21, 2020	16.14	16.48	16.13	16.19	5,240,976	+0.21(+1.34%)
Jul 20, 2020	16.08	16.21	15.97	15.98	4,939,996	-0.06(-0.36%)
Jul 17, 2020	16.11	16.20	15.97	16.04	4,079,799	-0.04(-0.26%)
Jul 16, 2020	16.14	16.31	16.07	16.08	4,464,634	-0.13(-0.78%)
Jul 15, 2020	16.27	16.32	16.12	16.20	5,586,554	+0.20(+1.27%)
Jul 14, 2020	15.48	16.02	15.38	16.00	5,469,970	+0.47(+3.00%)
Jul 13, 2020	15.51	15.69	15.44	15.54	5,674,608	+0.05(+0.34%)
Jul 10, 2020	15.50	15.60	15.42	15.48	5,007,791	+0.01(+0.03%)
Jul 09, 2020	15.78	15.78	15.39	15.48	5,540,623	-0.27(-1.69%)
Jul 08, 2020	15.70	15.87	15.61	15.74	4,368,952	+0.08(+0.53%)
Jul 07, 2020	15.74	15.98	15.66	15.66	6,278,040	-0.29(-1.80%)
Jul 06, 2020	16.30	16.30	15.81	15.95	4,849,699	-0.07(-0.46%)
Jul 02, 2020	16.03	16.26	15.98	16.02	3,650,598	+0.21(+1.36%)
Jul 01, 2020	15.91	16.15	15.75	15.81	3,317,104	-0.10(-0.66%)
Jun 30, 2020	15.80	15.96	15.63	15.91	6,935,490	+0.07(+0.43%)
Jun 29, 2020	15.60	15.88	15.56	15.84	5,940,002	+0.35(+2.23%)
Jun 26, 2020	15.80	15.80	15.45	15.50	7,773,795	-0.36(-2.24%)
Jun 25, 2020	15.67	16.00	15.63	15.85	6,664,560	+0.11(+0.70%)
Jun 24, 2020	16.07	16.09	15.59	15.74	5,987,235	-0.43(-2.68%)
Jun 23, 2020	16.42	16.42	16.15	16.18	5,861,503	-0.05(-0.32%)
Jun 22, 2020	16.27	16.36	16.01	16.23	4,776,638	-0.04(-0.22%)
Jun 19, 2020	16.83	16.90	16.27	16.27	6,814,450	-0.37(-2.20%)
Jun 18, 2020	16.42	16.72	16.35	16.63	4,537,817	+0.14(+0.82%)
Jun 17, 2020	16.80	16.84	16.47	16.50	4,740,740	-0.29(-1.74%)
Jun 16, 2020	16.74	16.86	16.47	16.79	6,540,761	+0.51(+3.15%)
Jun 15, 2020	15.81	16.46	15.77	16.28	5,947,527	+0.06(+0.36%)
Jun 12, 2020	16.35	16.43	15.94	16.22	14,012,791	+0.30(+1.87%)
Jun 11, 2020	16.39	16.41	15.86	15.92	11,078,125	-0.96(-5.67%)
Jun 10, 2020	17.38	17.38	16.87	16.88	6,220,087	-0.39(-2.27%)
Jun 09, 2020	17.59	17.61	17.27	17.27	6,790,565	-0.46(-2.60%)
Jun 08, 2020	17.68	17.78	17.54	17.73	8,661,419	+0.29(+1.68%)
Jun 05, 2020	17.57	17.72	17.42	17.44	5,738,101	+0.32(+1.89%)
Jun 04, 2020	17.31	17.37	17.05	17.11	5,677,186	-0.29(-1.68%)
Jun 03, 2020	17.53	17.71	17.40	17.41	5,271,955	-0.02(-0.12%)
Jun 02, 2020	17.38	17.55	17.30	17.43	5,466,418	+0.17(+1.00%)
Jun 01, 2020	17.04	17.39	16.96	17.26	5,665,959	+0.28(+1.66%)
May 29, 2020	16.85	17.07	16.57	16.97	6,630,916	+0.06(+0.34%)
May 28, 2020	16.90	17.19	16.84	16.92	6,075,836	+0.09(+0.56%)
May 27, 2020	16.76	16.85	16.33	16.82	5,445,985	+0.24(+1.42%)
May 26, 2020	16.86	16.89	16.48	16.59	5,944,464	+0.13(+0.76%)
May 22, 2020	16.32	16.49	16.11	16.46	5,766,970	-0.03(-0.16%)
May 21, 2020	16.74	16.79	16.27	16.49	5,323,275	-0.27(-1.59%)
May 20, 2020	17.10	17.10	16.63	16.75	4,893,916	-0.03(-0.16%)
May 19, 2020	16.83	17.05	16.75	16.78	7,064,919	+0.04(+0.25%)
May 18, 2020	16.93	17.04	16.74	16.74	5,481,799	+0.43(+2.63%)
May 15, 2020	16.12	16.32	15.83	16.31	7,370,595	+0.46(+2.90%)
May 14, 2020	15.81	16.04	15.29	15.85	9,956,320	+0.23(+1.49%)
May 13, 2020	16.11	16.23	15.47	15.62	8,461,083	-0.49(-3.07%)
May 12, 2020	16.50	16.68	16.11	16.11	16,253,841	-0.35(-2.16%)
May 11, 2020	15.91	16.52	15.86	16.47	13,055,243	+0.45(+2.81%)
May 08, 2020	16.19	16.27	15.93	16.02	11,494,628	+0.08(+0.53%)
May 07, 2020	15.75	16.27	15.72	15.93	16,907,686	+0.64(+4.22%)
May 06, 2020	15.30	15.44	15.21	15.29	9,428,227	-0.02(-0.10%)
May 05, 2020	15.41	15.56	15.21	15.30	6,470,058	+0.25(+1.66%)
May 04, 2020	14.81	15.14	14.74	15.05	7,489,742	+0.12(+0.84%)
May 01, 2020	15.00	15.20	14.87	14.93	6,716,169	-0.41(-2.67%)
Apr 30, 2020	15.92	15.95	15.30	15.34	8,111,130	-0.64(-4.03%)
Apr 29, 2020	15.51	16.09	15.51	15.98	7,931,159	+0.79(+5.20%)
Apr 28, 2020	15.09	15.36	14.91	15.19	8,344,190	+0.36(+2.46%)
Apr 27, 2020	14.60	14.86	14.46	14.83	5,714,615	+0.22(+1.54%)
Apr 24, 2020	14.50	14.67	14.42	14.60	5,770,520	+0.17(+1.18%)
Apr 23, 2020	14.50	14.56	14.29	14.43	10,139,481	+0.11(+0.77%)
Apr 22, 2020	14.44	14.44	14.15	14.32	9,128,352	+0.26(+1.85%)
Apr 21, 2020	14.18	14.34	14.06	14.06	12,586,463	-0.59(-4.06%)
Apr 20, 2020	14.26	15.06	14.15	14.66	16,530,714	-0.04(-0.27%)
Apr 17, 2020	14.50	14.72	14.39	14.70	11,663,272	+0.45(+3.16%)
Apr 16, 2020	14.20	14.48	14.16	14.25	11,333,163	+0.06(+0.42%)
Apr 15, 2020	14.35	14.37	14.06	14.19	8,610,482	-0.56(-3.83%)
Apr 14, 2020	14.38	14.78	14.36	14.75	12,942,119	+0.40(+2.82%)
Apr 13, 2020	14.57	14.66	14.16	14.35	12,437,388	+0.00(+0.00%)
Apr 09, 2020	14.41	14.63	14.18	14.35	19,748,802	+0.17(+1.20%)
Apr 08, 2020	14.16	14.34	14.04	14.18	11,896,724	+0.10(+0.71%)
Apr 07, 2020	14.96	14.96	14.04	14.08	14,272,875	-0.24(-1.71%)
Apr 06, 2020	14.68	14.68	14.18	14.32	12,125,046	+0.35(+2.50%)
Apr 03, 2020	14.02	14.13	13.69	13.97	14,160,730	+0.23(+1.67%)
Apr 02, 2020	14.01	14.63	13.70	13.74	20,521,806	+0.14(+1.03%)
Apr 01, 2020	13.99	14.11	13.45	13.60	12,886,608	-0.94(-6.46%)
Mar 31, 2020	14.41	14.58	13.90	14.54	16,744,965	+0.44(+3.16%)
Mar 30, 2020	13.70	14.13	13.21	14.10	11,258,647	+0.23(+1.66%)
Mar 27, 2020	14.40	14.43	13.79	13.87	12,190,811	-1.00(-6.73%)
Mar 26, 2020	14.49	15.32	14.32	14.87	17,482,854	+0.60(+4.21%)
Mar 25, 2020	13.87	15.33	13.50	14.27	22,334,480	+0.81(+6.02%)
Mar 24, 2020	12.59	13.51	12.59	13.46	22,420,178	+1.59(+13.40%)
Mar 23, 2020	12.56	12.99	11.67	11.87	22,646,476	-0.94(-7.37%)
Mar 20, 2020	12.82	13.94	12.63	12.81	18,580,294	+0.39(+3.18%)
Mar 19, 2020	11.91	12.71	11.42	12.42	16,203,104	+0.46(+3.85%)
Mar 18, 2020	12.51	13.05	11.28	11.96	19,617,950	-1.44(-10.78%)
Mar 17, 2020	13.79	15.12	13.25	13.40	16,322,235	-0.25(-1.83%)
Mar 16, 2020	13.08	14.62	12.91	13.65	13,760,446	-1.81(-11.70%)
Mar 13, 2020	14.63	15.49	12.85	15.46	19,934,450	+2.48(+19.14%)
Mar 12, 2020	14.31	14.52	12.79	12.98	21,458,724	-2.61(-16.77%)
Mar 11, 2020	15.71	16.06	15.46	15.59	17,756,860	-0.57(-3.53%)
Mar 10, 2020	16.77	16.79	14.90	16.16	19,999,924	+0.54(+3.49%)
Mar 09, 2020	16.34	16.77	13.50	15.62	19,519,850	-3.39(-17.83%)
Mar 06, 2020	18.75	19.07	18.51	19.00	12,946,210	-0.23(-1.22%)
Mar 05, 2020	19.05	19.37	18.92	19.24	9,028,226	-0.17(-0.88%)
Mar 04, 2020	19.28	19.48	19.16	19.41	8,149,504	+0.50(+2.64%)
Mar 03, 2020	19.31	19.46	18.86	18.91	12,325,344	-0.18(-0.97%)
Mar 02, 2020	18.86	19.13	18.51	19.09	13,291,531	+0.38(+2.06%)
Feb 28, 2020	18.24	18.72	17.73	18.71	19,001,404	-0.11(-0.61%)
Feb 27, 2020	19.11	19.13	18.54	18.82	18,594,480	-0.75(-3.85%)
Feb 26, 2020	19.60	19.97	19.51	19.58	12,641,996	-0.35(-1.76%)
Feb 25, 2020	20.46	20.57	19.86	19.93	10,353,177	-0.48(-2.38%)
Feb 24, 2020	20.31	20.47	20.01	20.41	10,028,818	-0.51(-2.46%)
Feb 21, 2020	20.74	21.03	20.72	20.93	4,450,372	+0.05(+0.26%)
Feb 20, 2020	20.97	21.03	20.79	20.87	5,556,047	-0.11(-0.50%)
Feb 19, 2020	20.80	21.01	20.78	20.98	7,282,842	+0.21(+0.99%)
Feb 18, 2020	20.83	20.98	20.63	20.77	11,384,643	-0.32(-1.52%)
Feb 14, 2020	20.75	21.12	20.63	21.09	8,298,586	+0.09(+0.43%)
Feb 13, 2020	21.15	21.24	20.97	21.00	7,098,247	+0.19(+0.92%)
Feb 12, 2020	20.80	20.83	20.64	20.81	6,512,500	+0.14(+0.68%)
Feb 11, 2020	20.69	20.86	20.64	20.67	6,742,633	+0.09(+0.45%)
Feb 10, 2020	20.40	20.59	20.38	20.58	12,644,089	+0.19(+0.95%)
Feb 07, 2020	20.27	20.59	20.24	20.39	16,281,845	+0.03(+0.17%)
Feb 06, 2020	20.22	20.40	20.19	20.35	11,804,166	+0.14(+0.69%)
Feb 05, 2020	20.09	20.24	20.06	20.21	7,774,199	+0.28(+1.41%)
Feb 04, 2020	19.99	20.25	19.88	19.93	17,794,028	+0.08(+0.41%)
Feb 03, 2020	19.64	19.94	19.62	19.85	12,534,809	+0.19(+0.98%)
Jan 31, 2020	19.79	19.83	19.56	19.66	9,299,242	-0.29(-1.43%)
Jan 30, 2020	19.81	19.94	19.59	19.94	5,537,027	+0.06(+0.32%)
Jan 29, 2020	19.88	19.93	19.81	19.88	3,910,673	+0.02(+0.10%)
Jan 28, 2020	19.79	19.88	19.75	19.86	5,047,905	+0.13(+0.64%)
Jan 27, 2020	19.60	19.76	19.58	19.74	4,884,708	-0.11(-0.54%)
Jan 24, 2020	19.86	19.90	19.77	19.84	5,249,365	+0.02(+0.12%)
Jan 23, 2020	19.74	19.85	19.63	19.82	5,309,759	+0.08(+0.39%)
Jan 22, 2020	19.72	19.79	19.62	19.74	5,835,054	+0.05(+0.25%)
Jan 21, 2020	19.65	19.77	19.65	19.69	11,839,842	+0.11(+0.54%)
Jan 17, 2020	19.58	19.65	19.53	19.59	3,829,136	+0.01(+0.07%)
Jan 16, 2020	19.47	19.60	19.44	19.57	5,238,357	+0.14(+0.72%)
Jan 15, 2020	19.47	19.54	19.37	19.43	5,337,576	-0.01(-0.07%)
Jan 14, 2020	19.52	19.53	19.36	19.45	4,077,948	-0.02(-0.10%)
Jan 13, 2020	19.32	19.47	19.17	19.47	5,902,091	+0.16(+0.83%)
Jan 10, 2020	19.26	19.33	19.18	19.31	5,646,781	+0.05(+0.25%)
Jan 09, 2020	19.28	19.28	19.06	19.26	6,362,075	-0.03(-0.18%)
Jan 08, 2020	19.18	19.33	19.15	19.29	5,053,679	+0.08(+0.43%)
Jan 07, 2020	19.27	19.30	19.12	19.21	10,026,465	-0.13(-0.67%)
Jan 06, 2020	19.19	19.37	19.17	19.34	4,586,088	+0.18(+0.93%)
Jan 03, 2020	19.19	19.21	19.06	19.16	3,774,933	-0.03(-0.18%)
Jan 02, 2020	19.24	19.32	19.12	19.19	4,332,412	-0.03(-0.15%)
Dec 31, 2019	19.12	19.25	19.11	19.22	3,882,304	+0.11(+0.56%)
Dec 30, 2019	19.16	19.17	19.04	19.12	4,826,201	-0.02(-0.10%)
Dec 27, 2019	19.22	19.27	19.10	19.14	2,830,321	-0.04(-0.20%)
Dec 26, 2019	19.12	19.25	19.09	19.18	1,770,176	+0.05(+0.28%)
Dec 24, 2019	19.11	19.14	19.04	19.12	1,942,393	-0.00(-0.03%)
Dec 23, 2019	19.08	19.14	18.99	19.13	3,808,624	+0.07(+0.38%)
Dec 20, 2019	18.87	19.09	18.86	19.05	5,736,980	+0.15(+0.79%)
Dec 19, 2019	18.86	18.93	18.81	18.90	5,208,883	+0.02(+0.10%)
Dec 18, 2019	18.73	18.95	18.70	18.89	7,627,354	+0.26(+1.40%)
Dec 17, 2019	18.71	18.78	18.61	18.62	6,393,591	-0.05(-0.26%)
Dec 16, 2019	18.64	18.78	18.60	18.67	6,832,267	+0.15(+0.84%)
Dec 13, 2019	18.50	18.53	18.36	18.52	6,380,169	+0.02(+0.13%)
Dec 12, 2019	18.61	18.69	18.48	18.49	5,109,564	-0.19(-1.01%)
Dec 11, 2019	18.77	18.80	18.63	18.68	5,686,746	-0.03(-0.15%)
Dec 10, 2019	18.76	18.97	18.70	18.71	14,063,238	-0.04(-0.23%)
Dec 09, 2019	18.62	18.80	18.61	18.75	11,183,599	+0.14(+0.75%)
Dec 06, 2019	18.56	18.72	18.55	18.61	4,895,807	+0.02(+0.10%)
Dec 05, 2019	18.55	18.61	18.48	18.60	4,707,559	+0.10(+0.55%)
Dec 04, 2019	18.46	18.56	18.44	18.49	9,966,271	+0.14(+0.76%)
Dec 03, 2019	18.21	18.37	18.15	18.35	5,247,602	+0.07(+0.37%)