Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.99	14.09	13.69	13.71	10,651,086	-0.04(-0.28%)
Nov 29, 2016	13.79	13.84	13.54	13.75	6,651,796	-0.20(-1.43%)
Nov 28, 2016	14.04	14.04	13.86	13.95	6,919,462	-0.01(-0.05%)
Nov 25, 2016	13.90	13.96	13.87	13.95	2,784,691	-0.05(-0.37%)
Nov 23, 2016		14.00	14.00	14.00	0	-0.08(-0.53%)
Nov 22, 2016	14.23	14.26	13.98	14.08	5,930,784	-0.07(-0.51%)
Nov 21, 2016	13.96	14.16	13.94	14.15	4,915,006	+0.37(+2.70%)
Nov 18, 2016	13.66	13.80	13.63	13.78	6,243,706	+0.11(+0.81%)
Nov 17, 2016	13.54	13.71	13.50	13.67	9,484,094	+0.20(+1.48%)
Nov 16, 2016	13.36	13.51	13.34	13.47	5,501,359	+0.07(+0.51%)
Nov 15, 2016	13.16	13.45	13.16	13.40	7,396,167	+0.38(+2.90%)
Nov 14, 2016	13.27	13.35	12.94	13.02	9,197,885	-0.25(-1.87%)
Nov 11, 2016	13.61	13.65	13.24	13.27	10,970,605	-0.45(-3.26%)
Nov 10, 2016	13.78	13.87	13.65	13.72	9,285,736	+0.15(+1.09%)
Nov 09, 2016	13.47	13.66	13.36	13.57	12,520,129	-0.12(-0.86%)
Nov 08, 2016	13.57	13.76	13.52	13.69	5,407,274	+0.08(+0.59%)
Nov 07, 2016	13.27	13.61	13.23	13.61	7,625,999	+0.47(+3.59%)
Nov 04, 2016	13.01	13.18	12.95	13.14	9,766,016	+0.03(+0.24%)
Nov 03, 2016	13.34	13.37	12.90	13.10	10,797,946	-0.19(-1.42%)
Nov 02, 2016	13.61	13.61	13.20	13.29	11,580,003	-0.40(-2.93%)
Nov 01, 2016	13.88	13.88	13.54	13.69	13,009,698	-0.08(-0.56%)
Oct 31, 2016	13.87	13.91	13.75	13.77	7,886,127	-0.14(-0.99%)
Oct 28, 2016	14.01	14.12	13.86	13.91	8,757,342	-0.18(-1.25%)
Oct 27, 2016	13.97	14.09	13.87	14.08	7,945,367	+0.17(+1.24%)
Oct 26, 2016	13.80	13.98	13.71	13.91	6,022,985	+0.05(+0.37%)
Oct 25, 2016	13.90	13.92	13.84	13.86	6,200,003	-0.01(-0.09%)
Oct 24, 2016	14.05	14.06	13.82	13.87	6,473,147	-0.19(-1.36%)
Oct 21, 2016	13.93	14.11	13.92	14.06	5,138,497	+0.06(+0.41%)
Oct 20, 2016	14.19	14.20	13.98	14.01	5,888,752	-0.28(-1.94%)
Oct 19, 2016	14.19	14.38	14.12	14.28	9,051,807	+0.15(+1.04%)
Oct 18, 2016	14.18	14.18	14.03	14.14	8,682,696	+0.10(+0.70%)
Oct 17, 2016	14.03	14.11	13.96	14.04	2,433,629	+0.01(+0.07%)
Oct 14, 2016	14.16	14.18	13.99	14.03	5,017,766	-0.03(-0.20%)
Oct 13, 2016	13.86	14.16	13.77	14.06	6,497,757	+0.12(+0.87%)
Oct 12, 2016	13.74	13.96	13.68	13.94	7,323,307	+0.13(+0.92%)
Oct 11, 2016	13.89	13.89	13.73	13.81	5,973,220	-0.09(-0.67%)
Oct 10, 2016	13.82	13.91	13.74	13.90	2,451,373	+0.19(+1.40%)
Oct 07, 2016	13.75	13.77	13.60	13.71	3,645,153	+0.01(+0.07%)
Oct 06, 2016	13.80	13.81	13.61	13.70	6,883,130	-0.10(-0.72%)
Oct 05, 2016	14.03	14.04	13.75	13.80	5,584,868	-0.05(-0.37%)
Oct 04, 2016	14.06	14.08	13.75	13.85	6,910,220	-0.19(-1.36%)
Oct 03, 2016	14.12	14.23	13.99	14.04	4,860,462	-0.07(-0.47%)
Sep 30, 2016	14.11	14.30	14.09	14.11	8,415,960	+0.12(+0.89%)
Sep 29, 2016	14.13	14.21	13.94	13.98	6,410,606	-0.12(-0.86%)
Sep 28, 2016	13.79	14.15	13.71	14.11	7,613,772	+0.35(+2.57%)
Sep 27, 2016	13.71	13.79	13.63	13.75	8,005,525	-0.04(-0.25%)
Sep 26, 2016	13.95	13.97	13.78	13.79	6,438,104	-0.15(-1.10%)
Sep 23, 2016	13.98	14.08	13.91	13.94	8,104,464	-0.09(-0.66%)
Sep 22, 2016	14.29	14.33	14.02	14.03	8,903,642	-0.06(-0.45%)
Sep 21, 2016	14.01	14.12	13.92	14.10	8,023,335	+0.18(+1.33%)
Sep 20, 2016	14.04	14.12	13.91	13.91	7,959,462	-0.11(-0.80%)
Sep 19, 2016	14.21	14.21	13.98	14.02	7,059,787	-0.07(-0.50%)
Sep 16, 2016	13.90	14.20	13.82	14.09	12,925,459	+0.08(+0.59%)
Sep 15, 2016	13.93	14.09	13.88	14.01	8,217,019	+0.11(+0.80%)
Sep 14, 2016	13.76	14.04	13.67	13.90	8,060,984	+0.11(+0.76%)
Sep 13, 2016	14.20	14.20	13.47	13.79	14,916,037	-0.59(-4.10%)
Sep 12, 2016	14.08	14.44	14.01	14.38	13,940,419	+0.18(+1.26%)
Sep 09, 2016	14.36	14.37	14.16	14.20	17,561,928	-0.38(-2.62%)
Sep 08, 2016	14.09	14.60	14.06	14.59	33,023,976	+0.64(+4.60%)
Sep 07, 2016	13.78	13.98	13.73	13.95	31,574,278	+0.21(+1.53%)
Sep 06, 2016	13.12	14.13	13.10	13.73	82,610,016	+0.66(+5.05%)
Sep 02, 2016	12.75	13.07	13.07	13.07	4,440,171	+0.45(+3.59%)
Sep 01, 2016	12.52	12.66	12.50	12.62	4,204,707	+0.03(+0.20%)
Aug 31, 2016	12.57	12.62	12.34	12.60	3,695,443	-0.03(-0.20%)
Aug 30, 2016	12.62	12.66	12.51	12.62	2,228,064	-0.01(-0.08%)
Aug 29, 2016	12.71	12.74	12.55	12.63	1,965,958	-0.11(-0.90%)
Aug 26, 2016	12.85	12.97	12.67	12.75	2,134,505	-0.02(-0.15%)
Aug 25, 2016	12.99	12.99	12.74	12.77	2,993,781	-0.22(-1.67%)
Aug 24, 2016	13.16	13.20	12.97	12.98	1,934,187	-0.26(-1.97%)
Aug 23, 2016	13.12	13.28	13.08	13.24	4,596,017	+0.18(+1.34%)
Aug 22, 2016	13.12	13.19	13.02	13.07	2,738,356	-0.21(-1.56%)
Aug 19, 2016	13.41	13.42	13.26	13.28	1,863,539	-0.22(-1.65%)
Aug 18, 2016	13.29	13.53	13.28	13.50	1,790,032	+0.25(+1.88%)
Aug 17, 2016	13.27	13.29	13.18	13.25	2,379,509	-0.08(-0.57%)
Aug 16, 2016	13.35	13.37	13.17	13.33	1,911,054	+0.00(+0.00%)
Aug 15, 2016	13.45	13.53	13.29	13.33	2,145,289	-0.02(-0.12%)
Aug 12, 2016	13.44	13.47	13.30	13.34	1,309,131	-0.03(-0.24%)
Aug 11, 2016	13.30	13.39	13.18	13.37	1,868,470	+0.40(+3.10%)
Aug 10, 2016	13.09	13.12	12.94	12.97	1,864,363	-0.02(-0.17%)
Aug 09, 2016	13.09	13.16	12.97	12.99	3,044,423	-0.09(-0.71%)
Aug 08, 2016	12.96	13.12	12.91	13.09	1,595,194	+0.21(+1.62%)
Aug 05, 2016	12.84	12.95	12.79	12.88	2,344,112	+0.01(+0.05%)
Aug 04, 2016	12.65	12.91	12.65	12.87	2,447,186	+0.23(+1.80%)
Aug 03, 2016	12.59	12.66	12.44	12.65	5,992,079	+0.05(+0.37%)
Aug 02, 2016	12.65	12.74	12.52	12.60	4,441,502	+0.12(+1.00%)
Aug 01, 2016	12.66	12.69	12.42	12.47	3,285,760	-0.35(-2.72%)
Jul 29, 2016	12.19	12.84	12.14	12.82	4,497,742	+0.64(+5.22%)
Jul 28, 2016	12.09	12.23	12.05	12.19	4,082,862	+0.11(+0.93%)
Jul 27, 2016	12.26	12.33	12.03	12.07	4,721,153	-0.17(-1.43%)
Jul 26, 2016	12.26	12.34	12.03	12.25	4,334,438	-0.04(-0.36%)
Jul 25, 2016	12.43	12.47	12.28	12.29	3,414,417	-0.23(-1.84%)
Jul 22, 2016	12.71	12.73	12.46	12.52	2,155,218	-0.16(-1.28%)
Jul 21, 2016	12.78	12.79	12.59	12.69	4,321,508	-0.11(-0.83%)
Jul 20, 2016	12.87	13.05	12.74	12.79	3,205,110	-0.26(-2.01%)
Jul 19, 2016	13.01	13.06	12.90	13.05	2,517,992	-0.03(-0.21%)
Jul 18, 2016	12.94	13.10	12.82	13.08	2,871,740	+0.08(+0.60%)
Jul 15, 2016	13.08	13.09	12.91	13.00	2,785,297	-0.02(-0.19%)
Jul 14, 2016	13.24	13.31	13.02	13.03	4,221,494	-0.10(-0.76%)
Jul 13, 2016	13.24	13.32	13.08	13.13	4,293,234	-0.13(-0.96%)
Jul 12, 2016	13.17	13.28	13.06	13.26	2,402,835	+0.29(+2.26%)
Jul 11, 2016	12.88	13.01	12.87	12.96	2,727,074	+0.08(+0.63%)
Jul 08, 2016	12.99	13.05	12.87	12.88	3,799,958	-0.02(-0.17%)
Jul 07, 2016	13.32	13.34	12.83	12.90	4,326,236	-0.25(-1.87%)
Jul 06, 2016	13.07	13.20	12.94	13.15	3,808,340	+0.01(+0.09%)
Jul 05, 2016	13.35	13.45	13.08	13.14	3,371,539	-0.39(-2.88%)
Jul 01, 2016	13.21	13.53	13.53	13.53	3,054,844	+0.32(+2.43%)
Jun 30, 2016	13.13	13.23	13.00	13.21	3,261,476	+0.09(+0.67%)
Jun 29, 2016	13.04	13.14	13.01	13.12	2,429,025	+0.22(+1.69%)
Jun 28, 2016	12.89	12.99	12.74	12.90	1,865,197	+0.10(+0.75%)
Jun 27, 2016	12.79	12.84	12.60	12.80	4,558,249	-0.15(-1.13%)
Jun 24, 2016	13.07	13.18	12.64	12.95	5,674,547	-0.47(-3.49%)
Jun 23, 2016	13.38	13.43	13.34	13.42	3,593,727	+0.21(+1.58%)
Jun 22, 2016	13.25	13.33	13.18	13.21	3,168,394	+0.01(+0.09%)
Jun 21, 2016	13.06	13.26	13.02	13.20	2,990,594	+0.10(+0.76%)
Jun 20, 2016	13.03	13.17	12.94	13.10	4,185,730	+0.28(+2.16%)
Jun 17, 2016	12.75	12.87	12.71	12.82	8,148,320	+0.15(+1.21%)
Jun 16, 2016	12.67	12.72	12.51	12.67	4,269,036	-0.19(-1.46%)
Jun 15, 2016	12.83	12.99	12.79	12.85	2,900,409	-0.09(-0.67%)
Jun 14, 2016	13.14	13.25	12.83	12.94	4,238,132	-0.25(-1.87%)
Jun 13, 2016	12.95	13.23	12.92	13.19	3,056,480	+0.12(+0.88%)
Jun 10, 2016	13.10	13.25	12.99	13.07	1,959,087	-0.16(-1.18%)
Jun 09, 2016	13.10	13.27	13.10	13.23	1,424,242	-0.03(-0.24%)
Jun 08, 2016	13.48	13.53	13.20	13.26	2,265,046	-0.05(-0.40%)
Jun 07, 2016	13.16	13.42	13.16	13.31	2,861,812	+0.23(+1.79%)
Jun 06, 2016	12.87	13.13	12.84	13.08	2,293,362	+0.28(+2.19%)
Jun 03, 2016	12.74	12.85	12.66	12.80	1,741,678	+0.19(+1.51%)
Jun 02, 2016	12.41	12.65	12.41	12.61	2,080,960	+0.09(+0.72%)
Jun 01, 2016	12.44	12.55	12.31	12.52	2,343,980	+0.08(+0.65%)
May 31, 2016	12.52	12.64	12.34	12.44	3,621,829	-0.18(-1.41%)
May 27, 2016	12.57	12.61	12.61	12.61	2,433,868	-0.05(-0.42%)
May 26, 2016	12.91	12.92	12.63	12.67	2,035,237	-0.09(-0.68%)
May 25, 2016	12.65	12.80	12.58	12.75	2,362,135	+0.19(+1.54%)
May 24, 2016	12.57	12.67	12.46	12.56	2,869,838	+0.13(+1.05%)
May 23, 2016	12.48	12.55	12.39	12.43	1,276,379	-0.13(-1.04%)
May 20, 2016	12.41	12.58	12.41	12.56	2,406,187	+0.17(+1.38%)
May 19, 2016	12.30	12.40	12.14	12.39	2,616,703	-0.15(-1.17%)
May 18, 2016	12.68	12.82	12.45	12.54	2,271,872	-0.21(-1.64%)
May 17, 2016	12.57	12.95	12.55	12.74	2,912,488	+0.12(+0.99%)
May 16, 2016	12.53	12.74	12.53	12.62	3,099,724	+0.16(+1.30%)
May 13, 2016	12.47	12.68	12.41	12.46	2,861,970	-0.09(-0.70%)
May 12, 2016	12.68	12.73	12.46	12.55	3,410,116	+0.43(+3.53%)
May 11, 2016	12.20	12.21	11.97	12.12	3,838,568	-0.06(-0.47%)
May 10, 2016	11.87	12.25	11.82	12.18	2,574,995	+0.45(+3.84%)
May 09, 2016	11.90	11.95	11.69	11.73	2,859,746	-0.23(-1.96%)
May 06, 2016	11.81	12.02	11.76	11.96	3,344,530	+0.06(+0.49%)
May 05, 2016	12.24	12.24	11.87	11.90	4,332,606	-0.14(-1.19%)
May 04, 2016	12.25	12.37	11.89	12.04	2,673,373	-0.26(-2.10%)
May 03, 2016	12.42	12.48	12.24	12.30	2,951,672	-0.28(-2.20%)
May 02, 2016	12.59	12.64	12.50	12.58	3,070,889	-0.06(-0.51%)
Apr 29, 2016	12.71	12.84	12.63	12.64	3,128,101	-0.11(-0.86%)
Apr 28, 2016	12.71	12.96	12.64	12.75	2,080,930	-0.01(-0.09%)
Apr 27, 2016	12.77	12.86	12.62	12.77	3,863,424	+0.11(+0.89%)
Apr 26, 2016	12.85	12.94	12.63	12.65	4,038,216	-0.09(-0.67%)
Apr 25, 2016	12.92	12.97	12.68	12.74	2,637,302	-0.20(-1.53%)
Apr 22, 2016	12.90	12.97	12.81	12.94	3,432,547	+0.10(+0.78%)
Apr 21, 2016	12.82	12.94	12.77	12.84	2,151,664	-0.05(-0.35%)
Apr 20, 2016	12.87	13.06	12.78	12.88	3,433,230	+0.01(+0.05%)
Apr 19, 2016	12.69	12.89	12.62	12.88	2,716,475	+0.28(+2.22%)
Apr 18, 2016	12.04	12.60	12.04	12.60	3,593,752	+0.26(+2.15%)
Apr 15, 2016	12.23	12.34	12.17	12.33	3,977,791	-0.02(-0.15%)
Apr 14, 2016	12.39	12.40	12.22	12.35	1,872,540	-0.01(-0.07%)
Apr 13, 2016	12.29	12.38	12.19	12.36	2,503,844	+0.11(+0.92%)
Apr 12, 2016	11.87	12.36	11.83	12.25	4,024,727	+0.34(+2.84%)
Apr 11, 2016	11.95	12.08	11.90	11.91	2,944,412	+0.05(+0.39%)
Apr 08, 2016	11.75	11.89	11.70	11.86	2,768,950	+0.39(+3.40%)
Apr 07, 2016	11.41	11.53	11.35	11.47	2,028,452	-0.05(-0.48%)
Apr 06, 2016	11.34	11.55	11.31	11.53	2,074,514	+0.24(+2.16%)
Apr 05, 2016	11.42	11.45	11.27	11.28	2,198,846	-0.26(-2.27%)
Apr 04, 2016	11.59	11.67	11.49	11.55	1,801,143	-0.00(-0.03%)
Apr 01, 2016	11.74	11.75	11.49	11.55	2,175,324	-0.30(-2.49%)
Mar 31, 2016	11.77	11.96	11.77	11.84	2,829,969	+0.07(+0.59%)
Mar 30, 2016	11.60	11.90	11.59	11.77	3,418,161	+0.33(+2.84%)
Mar 29, 2016	11.35	11.47	11.26	11.45	3,851,466	-0.06(-0.50%)
Mar 28, 2016	11.45	11.52	11.29	11.51	2,790,146	+0.10(+0.91%)
Mar 24, 2016	11.18	11.40	11.40	11.40	3,059,506	+0.05(+0.48%)
Mar 23, 2016	11.61	11.62	11.27	11.35	2,687,907	-0.24(-2.10%)
Mar 22, 2016	11.48	11.68	11.47	11.59	3,516,907	+0.06(+0.55%)
Mar 21, 2016	11.55	11.61	11.30	11.53	3,447,422	-0.03(-0.29%)
Mar 18, 2016	11.88	11.91	11.41	11.56	6,799,972	-0.33(-2.74%)
Mar 17, 2016	11.84	11.99	11.80	11.89	4,009,333	+0.21(+1.82%)
Mar 16, 2016	11.48	11.73	11.40	11.67	4,954,754	+0.27(+2.38%)
Mar 15, 2016	11.32	11.44	11.13	11.40	3,074,243	-0.05(-0.48%)
Mar 14, 2016	11.61	11.66	11.42	11.46	3,470,198	-0.32(-2.74%)
Mar 11, 2016	11.76	11.82	11.56	11.78	4,001,326	+0.18(+1.57%)
Mar 10, 2016	11.61	11.70	11.41	11.60	5,384,346	-0.02(-0.21%)
Mar 09, 2016	11.38	11.66	11.35	11.62	6,965,661	+0.32(+2.80%)
Mar 08, 2016	11.38	11.50	11.29	11.31	7,572,329	-0.16(-1.38%)
Mar 07, 2016	11.15	11.47	11.13	11.46	5,668,818	+0.29(+2.62%)
Mar 04, 2016	10.83	11.20	10.78	11.17	5,852,251	+0.42(+3.88%)
Mar 03, 2016	10.59	10.82	10.50	10.75	5,337,894	+0.17(+1.64%)
Mar 02, 2016	10.63	10.67	10.39	10.58	3,877,225	-0.09(-0.86%)
Mar 01, 2016	10.64	10.97	10.60	10.67	6,068,197	-0.08(-0.74%)
Feb 29, 2016	10.57	10.78	10.56	10.75	7,692,780	+0.18(+1.67%)
Feb 26, 2016	10.40	10.75	10.37	10.57	11,064,072	+0.32(+3.12%)
Feb 25, 2016	9.381	10.26	9.099	10.26	32,121,438	+0.67(+6.95%)
Feb 24, 2016	9.281	9.622	9.019	9.588	4,019,300	+0.14(+1.48%)
Feb 23, 2016	9.649	9.658	9.397	9.448	4,792,163	-0.27(-2.76%)
Feb 22, 2016	9.835	9.972	9.692	9.716	5,221,032	+0.18(+1.85%)
Feb 19, 2016	9.695	9.710	9.333	9.540	5,380,210	-0.23(-2.34%)
Feb 18, 2016	10.26	10.26	9.680	9.768	7,792,144	-0.33(-3.28%)
Feb 17, 2016	10.13	10.26	9.905	10.10	4,664,231	+0.19(+1.90%)
Feb 16, 2016	9.960	9.987	9.555	9.911	4,452,601	+0.21(+2.13%)
Feb 12, 2016	9.613	9.704	9.704	9.704	4,317,737	+0.32(+3.41%)
Feb 11, 2016	9.339	9.567	9.193	9.385	6,207,046	+0.05(+0.56%)
Feb 10, 2016	9.509	9.583	9.305	9.332	6,632,346	-0.20(-2.08%)
Feb 09, 2016	9.693	9.817	9.370	9.530	5,775,067	-0.32(-3.27%)
Feb 08, 2016	9.843	9.897	9.560	9.852	5,143,223	-0.17(-1.65%)
Feb 05, 2016	10.16	10.18	9.953	10.02	4,346,605	-0.23(-2.25%)
Feb 04, 2016	10.26	10.49	10.19	10.25	4,232,437	-0.02(-0.20%)
Feb 03, 2016	10.04	10.30	9.675	10.27	5,110,473	+0.55(+5.69%)
Feb 02, 2016	9.636	9.781	9.495	9.716	4,087,524	-0.25(-2.55%)
Feb 01, 2016	10.02	10.04	9.778	9.971	3,693,086	-0.26(-2.51%)
Jan 29, 2016	9.968	10.26	9.802	10.23	4,279,663	+0.46(+4.69%)
Jan 28, 2016	9.879	9.988	9.595	9.770	4,822,991	+0.26(+2.74%)
Jan 27, 2016	9.616	9.805	9.276	9.509	4,808,299	-0.12(-1.29%)
Jan 26, 2016	9.512	9.737	9.288	9.634	5,304,628	+0.31(+3.30%)
Jan 25, 2016	9.770	9.971	9.316	9.326	7,201,135	-0.56(-5.68%)
Jan 22, 2016	9.610	9.911	9.438	9.888	9,440,549	+0.65(+7.01%)
Jan 21, 2016	8.493	9.267	8.441	9.240	13,243,325	+0.83(+9.92%)
Jan 20, 2016	8.676	8.756	8.107	8.407	11,162,332	-0.54(-6.08%)
Jan 19, 2016	8.977	9.062	8.726	8.951	8,205,667	-0.01(-0.10%)
Jan 15, 2016	8.732	8.960	8.960	8.960	5,747,665	-0.25(-2.76%)
Jan 14, 2016	8.903	9.246	8.859	9.214	8,955,191	+0.40(+4.56%)
Jan 13, 2016	9.370	9.430	8.673	8.812	4,414,457	-0.42(-4.58%)
Jan 12, 2016	9.320	9.441	8.991	9.234	6,588,560	+0.03(+0.32%)
Jan 11, 2016	9.433	9.447	9.096	9.205	4,186,266	-0.17(-1.80%)
Jan 08, 2016	9.178	9.509	9.169	9.373	4,970,912	+0.21(+2.29%)
Jan 07, 2016	9.181	9.403	9.093	9.164	5,001,961	-0.20(-2.12%)
Jan 06, 2016	9.483	9.551	9.288	9.362	7,860,340	-0.36(-3.71%)
Jan 05, 2016	9.678	9.734	9.554	9.722	6,622,802	-0.00(-0.03%)
Jan 04, 2016	9.642	9.749	9.498	9.725	6,643,351	-0.09(-0.87%)
Dec 31, 2015	9.639	9.811	9.811	9.811	5,043,669	+0.11(+1.13%)
Dec 30, 2015	9.722	9.835	9.586	9.702	3,407,618	-0.16(-1.62%)
Dec 29, 2015	9.944	10.03	9.775	9.861	4,690,102	+0.11(+1.12%)
Dec 28, 2015	9.746	9.790	9.672	9.752	3,088,391	-0.16(-1.58%)
Dec 24, 2015	9.962	9.908	9.908	9.908	2,574,101	+0.01(+0.09%)
Dec 23, 2015	9.631	9.905	9.566	9.900	6,773,328	+0.45(+4.72%)
Dec 22, 2015	9.226	9.498	9.211	9.453	8,673,772	+0.24(+2.57%)
Dec 21, 2015	9.329	9.335	9.107	9.217	9,265,663	-0.05(-0.54%)
Dec 18, 2015	9.317	9.433	9.258	9.267	15,225,113	-0.03(-0.35%)
Dec 17, 2015	9.456	9.477	9.270	9.300	16,239,574	-0.14(-1.47%)
Dec 16, 2015	9.140	9.486	9.110	9.438	9,190,044	+0.30(+3.23%)
Dec 15, 2015	9.007	9.232	9.007	9.143	7,364,285	+0.30(+3.38%)
Dec 14, 2015	8.874	8.940	8.629	8.844	8,082,019	-0.09(-0.99%)
Dec 11, 2015	9.288	9.326	8.898	8.933	9,950,488	-0.50(-5.30%)
Dec 10, 2015	9.368	9.583	9.288	9.433	5,579,281	+0.03(+0.28%)
Dec 09, 2015	9.267	9.610	9.226	9.406	11,622,456	+0.30(+3.24%)
Dec 08, 2015	8.983	9.255	8.915	9.110	12,673,549	-0.06(-0.64%)
Dec 07, 2015	9.755	9.764	9.060	9.169	9,828,210	-0.80(-7.98%)
Dec 04, 2015	10.07	10.09	9.876	9.965	7,026,218	-0.19(-1.89%)
Dec 03, 2015	10.53	10.60	10.12	10.16	4,489,962	-0.30(-2.91%)
Dec 02, 2015	10.59	10.75	10.38	10.46	5,637,056	-0.21(-1.94%)