Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	13.78	13.79	13.53	13.69	16,918,424	-0.15(-1.06%)
Nov 29, 2018	13.57	13.96	13.57	13.84	16,521,065	+0.31(+2.26%)
Nov 28, 2018	13.41	13.58	13.23	13.54	13,719,136	+0.15(+1.09%)
Nov 27, 2018	13.49	13.58	13.37	13.39	12,348,104	-0.12(-0.90%)
Nov 26, 2018	13.69	13.80	13.47	13.51	11,243,581	+0.12(+0.87%)
Nov 23, 2018	13.82	13.84	13.39	13.39	8,565,092	-0.61(-4.36%)
Nov 21, 2018		14.00	14.00	14.00	0	+0.20(+1.45%)
Nov 20, 2018	13.79	13.95	13.61	13.80	15,583,652	-0.10(-0.75%)
Nov 19, 2018	13.51	13.99	13.51	13.91	10,817,521	+0.33(+2.47%)
Nov 16, 2018	13.52	13.62	13.43	13.57	8,995,068	+0.07(+0.53%)
Nov 15, 2018	13.45	13.62	13.35	13.50	8,289,888	+0.04(+0.31%)
Nov 14, 2018	13.57	13.69	13.29	13.46	11,843,553	+0.30(+2.28%)
Nov 13, 2018	13.28	13.37	13.07	13.16	12,668,059	-0.10(-0.73%)
Nov 12, 2018	13.28	13.37	13.20	13.26	11,192,455	+0.02(+0.12%)
Nov 09, 2018	13.17	13.45	13.00	13.24	16,033,967	-0.03(-0.21%)
Nov 08, 2018	13.36	13.42	13.18	13.27	8,902,870	-0.11(-0.81%)
Nov 07, 2018	13.46	13.58	13.21	13.38	12,824,853	+0.02(+0.15%)
Nov 06, 2018	13.17	13.38	13.15	13.36	17,925,424	+0.32(+2.48%)
Nov 05, 2018	12.76	13.08	12.67	13.03	11,879,758	+0.36(+2.86%)
Nov 02, 2018	12.91	12.91	12.48	12.67	11,090,597	-0.10(-0.79%)
Nov 01, 2018	12.62	12.78	12.54	12.77	10,407,734	+0.23(+1.80%)
Oct 31, 2018	12.41	12.64	12.36	12.55	14,544,943	+0.25(+2.07%)
Oct 30, 2018	12.28	12.37	12.09	12.29	13,389,214	-0.00(-0.03%)
Oct 29, 2018	12.67	12.74	12.18	12.30	10,085,562	-0.31(-2.46%)
Oct 26, 2018	12.48	12.70	12.17	12.61	12,173,695	+0.03(+0.22%)
Oct 25, 2018	12.86	12.88	12.53	12.58	10,864,381	-0.13(-1.05%)
Oct 24, 2018	13.01	13.09	12.70	12.71	6,795,607	-0.33(-2.51%)
Oct 23, 2018	12.91	13.09	12.63	13.04	10,831,494	+0.05(+0.40%)
Oct 22, 2018	13.22	13.26	12.97	12.99	6,446,186	-0.20(-1.50%)
Oct 19, 2018	13.07	13.34	13.06	13.18	11,685,210	+0.13(+0.99%)
Oct 18, 2018	13.05	13.18	13.01	13.05	8,437,634	-0.02(-0.12%)
Oct 17, 2018	13.44	13.44	13.04	13.07	11,111,532	-0.40(-2.93%)
Oct 16, 2018	13.12	13.52	13.05	13.47	8,779,427	+0.43(+3.31%)
Oct 15, 2018	12.92	13.18	12.90	13.03	5,872,851	+0.14(+1.06%)
Oct 12, 2018	12.95	13.02	12.74	12.90	10,203,885	+0.06(+0.44%)
Oct 11, 2018	13.11	13.15	12.80	12.84	13,543,675	-0.33(-2.54%)
Oct 10, 2018	13.54	13.55	13.17	13.18	9,312,674	-0.42(-3.06%)
Oct 09, 2018	13.57	13.69	13.49	13.59	5,439,954	+0.00(+0.00%)
Oct 08, 2018	13.58	13.69	13.54	13.59	5,435,605	-0.00(-0.03%)
Oct 05, 2018	13.66	13.71	13.54	13.59	9,071,194	-0.08(-0.56%)
Oct 04, 2018	13.57	13.71	13.53	13.67	10,291,118	+0.04(+0.33%)
Oct 03, 2018	13.47	13.68	13.39	13.63	9,902,970	+0.17(+1.29%)
Oct 02, 2018	13.35	13.51	13.25	13.45	8,178,984	+0.07(+0.54%)
Oct 01, 2018	13.14	13.45	13.13	13.38	7,195,483	+0.36(+2.76%)
Sep 28, 2018	13.11	13.16	12.97	13.02	10,278,521	-0.05(-0.40%)
Sep 27, 2018	13.11	13.16	13.05	13.07	8,591,080	+0.00(+0.00%)
Sep 26, 2018	13.31	13.33	13.03	13.07	11,262,452	-0.29(-2.14%)
Sep 25, 2018	13.68	13.69	13.34	13.36	8,036,900	-0.28(-2.04%)
Sep 24, 2018	13.94	14.00	13.63	13.64	7,830,211	-0.25(-1.77%)
Sep 21, 2018	13.91	13.99	13.78	13.89	12,061,864	+0.01(+0.09%)
Sep 20, 2018	14.01	14.03	13.81	13.87	8,948,869	-0.08(-0.61%)
Sep 19, 2018	13.95	13.98	13.77	13.96	8,315,217	+0.03(+0.23%)
Sep 18, 2018	13.80	13.94	13.70	13.93	10,053,662	+0.10(+0.73%)
Sep 17, 2018	13.71	13.96	13.68	13.82	5,536,959	+0.16(+1.15%)
Sep 14, 2018	13.74	13.78	13.59	13.67	4,457,117	-0.10(-0.70%)
Sep 13, 2018	13.81	13.84	13.71	13.76	5,711,800	-0.01(-0.09%)
Sep 12, 2018	13.85	13.91	13.73	13.78	4,430,746	-0.06(-0.47%)
Sep 11, 2018	13.62	13.87	13.58	13.84	6,733,790	+0.23(+1.69%)
Sep 10, 2018	13.76	13.82	13.60	13.61	4,551,025	-0.11(-0.79%)
Sep 07, 2018	13.76	13.79	13.51	13.72	5,651,302	-0.10(-0.70%)
Sep 06, 2018	13.97	14.00	13.72	13.82	4,820,131	-0.15(-1.07%)
Sep 05, 2018	13.74	13.98	13.60	13.97	8,190,896	+0.21(+1.52%)
Sep 04, 2018	13.72	13.93	13.68	13.76	7,690,690	-0.02(-0.18%)
Aug 31, 2018		13.78	13.78	13.78	0	-0.24(-1.70%)
Aug 30, 2018	14.00	14.09	13.91	14.02	8,353,617	-0.05(-0.37%)
Aug 29, 2018	14.16	14.17	14.02	14.07	7,747,984	-0.05(-0.34%)
Aug 28, 2018	14.44	14.47	14.11	14.12	11,201,778	-0.23(-1.63%)
Aug 27, 2018	14.36	14.39	14.26	14.35	7,964,376	+0.02(+0.14%)
Aug 24, 2018	14.40	14.47	14.24	14.33	23,535,810	-0.19(-1.28%)
Aug 23, 2018	14.52	14.64	14.48	14.52	4,050,209	-0.07(-0.50%)
Aug 22, 2018	14.51	14.61	14.50	14.59	3,790,171	+0.12(+0.81%)
Aug 21, 2018	14.63	14.71	14.47	14.47	4,457,786	-0.13(-0.91%)
Aug 20, 2018	14.50	14.66	14.44	14.61	5,405,021	+0.08(+0.53%)
Aug 17, 2018	14.20	14.55	14.16	14.53	9,814,832	+0.46(+3.24%)
Aug 16, 2018	14.21	14.24	14.06	14.07	4,958,394	-0.07(-0.51%)
Aug 15, 2018	14.25	14.25	13.91	14.15	4,813,017	-0.17(-1.21%)
Aug 14, 2018	14.37	14.37	14.24	14.32	4,988,048	+0.40(+2.87%)
Aug 13, 2018	13.98	14.02	13.88	13.92	5,869,975	-0.07(-0.50%)
Aug 10, 2018	14.05	14.12	13.97	13.99	7,750,965	-0.12(-0.86%)
Aug 09, 2018	13.94	14.12	13.91	14.11	5,834,893	+0.16(+1.17%)
Aug 08, 2018	14.01	14.01	13.80	13.95	5,285,020	-0.04(-0.28%)
Aug 07, 2018	14.23	14.23	13.91	13.99	11,398,053	-0.25(-1.75%)
Aug 06, 2018	14.06	14.26	14.06	14.24	4,688,953	+0.22(+1.56%)
Aug 03, 2018	13.91	14.12	13.87	14.02	10,567,214	+0.20(+1.41%)
Aug 02, 2018	13.66	13.85	13.54	13.82	6,759,321	+0.07(+0.54%)
Aug 01, 2018	13.71	13.81	13.64	13.75	4,947,796	-0.07(-0.48%)
Jul 31, 2018	13.77	13.89	13.71	13.82	7,374,354	+0.05(+0.34%)
Jul 30, 2018	13.70	13.81	13.64	13.77	4,662,924	+0.14(+1.06%)
Jul 27, 2018	13.66	13.86	13.59	13.62	6,403,875	-0.08(-0.60%)
Jul 26, 2018	13.54	13.76	13.50	13.71	6,110,676	+0.08(+0.60%)
Jul 25, 2018	13.68	13.73	13.53	13.62	8,425,870	+0.05(+0.37%)
Jul 24, 2018	13.54	13.62	13.49	13.57	6,887,719	+0.10(+0.72%)
Jul 23, 2018	13.52	13.52	13.36	13.48	5,416,521	-0.02(-0.14%)
Jul 20, 2018	13.89	13.89	13.46	13.50	9,407,275	-0.25(-1.79%)
Jul 19, 2018	13.54	13.81	13.47	13.74	20,336,396	+0.40(+3.01%)
Jul 18, 2018	13.41	13.43	13.26	13.34	7,047,070	-0.11(-0.84%)
Jul 17, 2018	13.75	13.75	13.45	13.45	8,542,949	-0.34(-2.43%)
Jul 16, 2018	13.84	13.86	13.72	13.79	5,832,519	-0.09(-0.62%)
Jul 13, 2018	13.92	13.96	13.85	13.87	6,120,178	-0.10(-0.70%)
Jul 12, 2018	13.89	13.99	13.71	13.97	9,469,405	+0.16(+1.19%)
Jul 11, 2018	13.84	13.92	13.72	13.81	5,432,818	-0.15(-1.06%)
Jul 10, 2018	13.83	13.97	13.78	13.96	7,021,790	+0.12(+0.90%)
Jul 09, 2018	13.93	13.93	13.75	13.83	7,950,726	-0.05(-0.39%)
Jul 06, 2018	13.66	13.92	13.55	13.89	8,258,342	+0.20(+1.45%)
Jul 05, 2018	14.04	14.10	13.64	13.69	9,653,749	-0.04(-0.26%)
Jul 03, 2018		13.72	13.72	13.72	0	+0.07(+0.54%)
Jul 02, 2018	13.85	13.85	13.55	13.65	11,922,465	-0.27(-1.93%)
Jun 29, 2018		14.08	13.44	13.92	45,591,976	+1.01(+7.79%)
Jun 28, 2018	12.41	13.11	12.37	12.91	22,951,526	+0.56(+4.51%)
Jun 27, 2018	12.61	12.62	12.32	12.35	11,651,600	-0.19(-1.49%)
Jun 26, 2018	12.24	12.58	12.23	12.54	11,309,194	+0.34(+2.81%)
Jun 25, 2018	12.30	12.34	12.16	12.20	8,517,438	-0.18(-1.42%)
Jun 22, 2018	12.36	12.41	12.27	12.37	9,244,326	+0.18(+1.50%)
Jun 21, 2018	12.37	12.39	12.15	12.19	7,315,421	-0.19(-1.54%)
Jun 20, 2018	12.42	12.47	12.35	12.38	8,903,130	+0.02(+0.16%)
Jun 19, 2018	12.48	12.53	12.35	12.36	9,651,379	-0.24(-1.89%)
Jun 18, 2018	12.47	12.60	12.44	12.60	11,646,292	+0.11(+0.87%)
Jun 15, 2018		12.71	12.48	12.49	10,604,242	-0.22(-1.75%)
Jun 14, 2018	12.65	12.81	12.63	12.71	7,502,040	+0.07(+0.59%)
Jun 13, 2018	12.69	12.78	12.55	12.64	9,056,852	-0.02(-0.15%)
Jun 12, 2018	12.59	12.67	12.52	12.66	7,162,079	+0.08(+0.62%)
Jun 11, 2018	12.22	12.63	12.17	12.58	8,510,117	+0.36(+2.97%)
Jun 08, 2018	12.22	12.25	12.11	12.22	6,963,388	+0.02(+0.13%)
Jun 07, 2018	12.11	12.25	12.09	12.20	9,245,257	+0.12(+1.03%)
Jun 06, 2018			12.06	12.08	12,706,040	-0.21(-1.68%)
Jun 05, 2018	12.11	12.32	12.10	12.28	9,757,595	+0.13(+1.06%)
Jun 04, 2018	12.04	12.23	12.03	12.15	9,069,645	+0.17(+1.43%)
Jun 01, 2018	12.16	12.16	11.96	11.98	12,069,252	-0.13(-1.09%)
May 31, 2018	12.09	12.14	12.01	12.12	11,715,198	-0.02(-0.19%)
May 30, 2018	11.96	12.17	11.92	12.14	11,872,723	+0.21(+1.73%)
May 29, 2018	12.13	12.15	11.84	11.93	9,469,300	-0.25(-2.05%)
May 25, 2018		12.18	12.18	12.18	0	-0.13(-1.08%)
May 24, 2018	12.34	12.38	12.26	12.31	8,549,491	-0.07(-0.60%)
May 23, 2018	12.24	12.42	12.15	12.39	13,040,912	+0.08(+0.63%)
May 22, 2018	12.56	12.68	12.26	12.31	13,388,789	-0.14(-1.16%)
May 21, 2018	12.59	12.60	12.40	12.46	8,536,338	-0.09(-0.68%)
May 18, 2018	12.80	12.82	12.41	12.54	14,964,936	-0.33(-2.55%)
May 17, 2018	12.79	12.93	12.74	12.87	14,703,588	+0.12(+0.92%)
May 16, 2018	12.92	12.95	12.73	12.75	8,497,792	-0.14(-1.12%)
May 15, 2018	12.87	12.93	12.79	12.90	8,342,667	-0.07(-0.54%)
May 14, 2018	13.08	13.10	12.94	12.97	8,642,941	+0.27(+2.09%)
May 11, 2018	12.51	12.71	12.47	12.70	9,876,135	+0.24(+1.93%)
May 10, 2018	12.44	12.69	12.34	12.46	12,041,489	+0.38(+3.15%)
May 09, 2018	12.05	12.12	11.96	12.08	9,584,159	+0.34(+2.92%)
May 08, 2018	11.85	11.86	11.67	11.74	9,588,859	-0.14(-1.14%)
May 07, 2018	11.85	11.97	11.81	11.87	6,453,782	+0.07(+0.57%)
May 04, 2018	11.56	11.82	11.54	11.80	6,773,648	+0.18(+1.55%)
May 03, 2018	11.58	11.69	11.45	11.62	7,212,628	+0.09(+0.75%)
May 02, 2018	11.53	11.67	11.51	11.54	5,932,762	+0.02(+0.16%)
May 01, 2018	11.38	11.55	11.38	11.52	7,138,558	+0.13(+1.16%)
Apr 30, 2018	11.19	11.45	11.17	11.39	10,418,519	+0.18(+1.58%)
Apr 27, 2018	11.13	11.21	11.05	11.21	14,485,689	+0.14(+1.29%)
Apr 26, 2018	11.09	11.14	11.05	11.07	9,919,111	+0.06(+0.51%)
Apr 25, 2018	11.00	11.17	10.91	11.01	15,008,763	-0.05(-0.41%)
Apr 24, 2018	11.56	11.57	11.01	11.06	26,765,302	-0.61(-5.22%)
Apr 23, 2018	11.72	11.74	11.62	11.67	9,342,180	-0.08(-0.64%)
Apr 20, 2018	12.03	12.04	11.73	11.74	12,317,669	-0.29(-2.41%)
Apr 19, 2018	12.52	12.52	11.99	12.03	12,010,722	-0.42(-3.38%)
Apr 18, 2018	12.45	12.64	12.41	12.45	7,784,489	+0.05(+0.36%)
Apr 17, 2018	12.40	12.63	12.31	12.41	8,644,985	+0.15(+1.20%)
Apr 16, 2018	12.09	12.35	12.05	12.26	5,499,455	+0.20(+1.65%)
Apr 13, 2018	12.04	12.16	11.96	12.06	5,954,502	+0.04(+0.34%)
Apr 12, 2018	12.00	12.11	11.98	12.02	4,331,859	+0.02(+0.16%)
Apr 11, 2018	12.05	12.11	11.99	12.00	6,135,037	-0.07(-0.59%)
Apr 10, 2018	12.03	12.19	12.00	12.07	7,325,160	+0.18(+1.49%)
Apr 09, 2018	11.80	11.97	11.72	11.89	9,862,631	+0.15(+1.25%)
Apr 06, 2018	11.82	11.96	11.67	11.75	7,296,701	-0.10(-0.83%)
Apr 05, 2018	11.65	11.94	11.57	11.85	15,837,487	+0.23(+1.94%)
Apr 04, 2018	11.29	11.68	11.14	11.62	11,806,682	+0.22(+1.91%)
Apr 03, 2018	11.57	11.57	11.20	11.40	9,002,287	-0.11(-0.92%)
Apr 02, 2018	11.82	11.82	11.38	11.51	7,183,515	-0.33(-2.80%)
Mar 29, 2018		11.84	11.84	11.84	0	+0.42(+3.66%)
Mar 28, 2018	11.38	11.53	11.36	11.42	8,219,075	-0.03(-0.26%)
Mar 27, 2018	11.33	11.68	11.23	11.45	13,585,788	+0.18(+1.64%)
Mar 26, 2018	11.30	11.37	11.11	11.27	11,605,733	+0.02(+0.13%)
Mar 23, 2018	11.58	11.67	11.22	11.25	9,705,509	-0.27(-2.35%)
Mar 22, 2018	11.61	11.62	11.40	11.52	9,561,665	-0.19(-1.61%)
Mar 21, 2018	11.28	11.76	11.17	11.71	13,934,017	+0.45(+4.01%)
Mar 20, 2018	11.61	11.63	11.23	11.26	9,931,578	-0.29(-2.51%)
Mar 19, 2018	11.87	11.90	11.47	11.55	12,559,815	-0.32(-2.66%)
Mar 16, 2018	11.90	12.12	11.79	11.86	28,128,912	+0.03(+0.25%)
Mar 15, 2018	12.49	12.50	11.52	11.83	29,072,248	-0.61(-4.93%)
Mar 14, 2018	12.45	12.65	12.44	12.45	9,614,222	+0.08(+0.61%)
Mar 13, 2018	12.35	12.45	12.25	12.37	6,327,692	+0.09(+0.70%)
Mar 12, 2018	12.03	12.31	12.00	12.29	6,026,918	+0.24(+2.03%)
Mar 09, 2018	12.06	12.06	11.89	12.04	7,911,706	+0.05(+0.41%)
Mar 08, 2018	11.86	12.00	11.81	11.99	4,729,471	+0.17(+1.43%)
Mar 07, 2018			11.73	11.82	6,609,808	-0.13(-1.07%)
Mar 06, 2018	11.97	11.99	11.90	11.95	5,522,497	+0.08(+0.63%)
Mar 05, 2018	11.78	11.91	11.74	11.88	6,956,946	+0.03(+0.29%)
Mar 02, 2018	11.89	11.93	11.78	11.84	7,684,650	-0.12(-1.04%)
Mar 01, 2018	11.96	12.06	11.84	11.97	10,183,595	-0.00(-0.03%)
Feb 28, 2018	12.44	12.48	11.97	11.97	8,891,703	-0.44(-3.55%)
Feb 27, 2018	12.74	12.78	12.39	12.41	7,332,818	-0.35(-2.74%)
Feb 26, 2018	12.70	12.77	12.62	12.76	7,038,682	+0.06(+0.47%)
Feb 23, 2018	12.67	12.73	12.57	12.70	8,242,322	+0.11(+0.84%)
Feb 22, 2018			12.58	12.59	7,498,524	-0.24(-1.85%)
Feb 21, 2018	12.85	13.03	12.81	12.83	7,662,137	+0.01(+0.09%)
Feb 20, 2018	12.85	13.02	12.80	12.82	8,477,477	-0.07(-0.55%)
Feb 16, 2018		12.89	12.89	12.89	0	-0.11(-0.81%)
Feb 15, 2018	12.99	13.26	12.81	13.00	13,220,944	+0.09(+0.73%)
Feb 14, 2018	12.87	12.94	12.72	12.90	11,686,127	+0.18(+1.41%)
Feb 13, 2018	12.56	12.76	12.46	12.72	6,381,595	+0.11(+0.86%)
Feb 12, 2018	12.48	12.68	12.40	12.61	8,172,206	+0.26(+2.09%)
Feb 09, 2018	12.52	12.60	12.08	12.36	11,345,924	-0.12(-0.93%)
Feb 08, 2018	12.83	12.83	12.47	12.47	11,620,247	-0.30(-2.33%)
Feb 07, 2018	12.79	12.82	12.62	12.77	9,157,967	+0.04(+0.34%)
Feb 06, 2018	12.44	12.79	12.21	12.73	13,990,143	+0.22(+1.76%)
Feb 05, 2018	12.55	12.73	12.43	12.51	16,034,156	-0.10(-0.77%)
Feb 02, 2018	12.93	12.93	12.58	12.60	14,537,291	-0.42(-3.24%)
Feb 01, 2018	13.30	13.34	13.01	13.03	10,297,984	-0.28(-2.10%)
Jan 31, 2018	13.42	13.42	13.22	13.30	6,405,385	-0.07(-0.49%)
Jan 30, 2018	13.60	13.66	13.36	13.37	8,913,080	-0.28(-2.05%)
Jan 29, 2018	13.83	13.83	13.64	13.65	9,810,898	-0.22(-1.60%)
Jan 26, 2018	14.04	14.06	13.83	13.87	8,148,692	-0.16(-1.11%)
Jan 25, 2018	14.41	14.48	13.97	14.03	6,824,552	-0.32(-2.23%)
Jan 24, 2018	14.43	14.46	14.29	14.35	6,598,417	+0.00(+0.03%)
Jan 23, 2018	14.37	14.42	14.29	14.34	7,590,402	-0.05(-0.38%)
Jan 22, 2018	14.36	14.40	14.27	14.40	7,139,423	+0.09(+0.63%)
Jan 19, 2018	14.41	14.43	14.27	14.31	5,584,192	-0.12(-0.83%)
Jan 18, 2018	14.46	14.47	14.31	14.43	4,794,004	-0.03(-0.23%)
Jan 17, 2018	14.51	14.52	14.29	14.46	4,710,871	+0.01(+0.08%)
Jan 16, 2018	14.55	14.55	14.40	14.45	5,073,373	+0.01(+0.10%)
Jan 12, 2018		14.43	14.43	14.43	0	+0.09(+0.63%)
Jan 11, 2018	14.29	14.37	14.18	14.34	6,577,540	+0.12(+0.84%)
Jan 10, 2018			14.16	14.22	10,347,777	-0.39(-2.68%)
Jan 09, 2018	14.85	14.85	14.61	14.62	4,752,327	-0.18(-1.20%)
Jan 08, 2018	14.80	14.84	14.74	14.79	4,121,917	-0.00(-0.02%)
Jan 05, 2018	14.91	14.97	14.74	14.80	6,882,081	-0.01(-0.07%)
Jan 04, 2018	14.74	14.82	14.71	14.81	5,576,937	+0.13(+0.89%)
Jan 03, 2018	14.63	14.71	14.50	14.68	5,063,250	+0.10(+0.67%)
Jan 02, 2018	14.30	14.61	14.23	14.58	6,784,075	+0.37(+2.63%)
Dec 29, 2017		14.21	14.21	14.21	0	-0.04(-0.26%)
Dec 28, 2017	14.14	14.26	14.11	14.24	4,180,616	+0.11(+0.80%)
Dec 27, 2017	14.09	14.17	14.04	14.13	4,207,952	+0.04(+0.26%)
Dec 26, 2017	14.04	14.15	14.01	14.09	2,586,343	+0.06(+0.44%)
Dec 22, 2017	14.02	14.05	13.92	14.03	4,441,473	-0.01(-0.08%)
Dec 21, 2017	13.98	14.11	13.85	14.04	5,663,622	+0.05(+0.34%)
Dec 20, 2017	14.13	14.14	13.96	14.00	5,655,266	-0.11(-0.77%)
Dec 19, 2017	14.21	14.25	14.09	14.10	6,484,085	-0.09(-0.61%)
Dec 18, 2017	14.15	14.31	14.14	14.19	7,950,437	+0.13(+0.90%)
Dec 15, 2017	14.06	14.17	14.02	14.06	7,703,403	+0.02(+0.13%)
Dec 14, 2017	14.02	14.19	14.01	14.05	10,395,662	+0.01(+0.08%)
Dec 13, 2017	13.87	14.08	13.87	14.04	9,882,336	+0.10(+0.70%)
Dec 12, 2017	14.00	14.07	13.89	13.94	5,437,305	-0.07(-0.47%)
Dec 11, 2017	13.98	14.09	13.87	14.00	6,486,368	+0.08(+0.55%)
Dec 08, 2017	14.00	14.01	13.81	13.93	4,443,056	-0.04(-0.29%)
Dec 07, 2017	13.81	13.99	13.76	13.97	5,350,163	+0.11(+0.81%)
Dec 06, 2017	13.95	14.00	13.81	13.85	6,295,714	-0.09(-0.65%)
Dec 05, 2017	13.93	13.98	13.90	13.94	6,185,331	+0.03(+0.21%)
Dec 04, 2017	13.96	13.96	13.85	13.92	9,049,759	+0.01(+0.05%)