Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.36	19.50	19.12	19.23	6,581,107	-0.23(-1.18%)
Jan 28, 2021	19.40	19.58	19.22	19.46	6,570,401	+0.09(+0.47%)
Jan 27, 2021	19.74	19.80	19.35	19.37	6,632,211	-0.58(-2.93%)
Jan 26, 2021	19.91	20.03	19.73	19.95	5,110,539	+0.16(+0.81%)
Jan 25, 2021	19.83	19.89	19.63	19.79	6,146,085	-0.05(-0.23%)
Jan 22, 2021	19.74	19.91	19.70	19.84	5,439,734	-0.22(-1.11%)
Jan 21, 2021	20.35	20.41	20.00	20.06	4,635,444	-0.29(-1.43%)
Jan 20, 2021	20.19	20.39	20.11	20.35	4,602,947	+0.27(+1.37%)
Jan 19, 2021	20.04	20.26	19.74	20.08	12,557,653	-0.10(-0.51%)
Jan 15, 2021	20.34	20.34	19.89	20.18	10,908,121	-0.19(-0.96%)
Jan 14, 2021	19.88	20.42	19.82	20.38	15,757,123	+0.57(+2.89%)
Jan 13, 2021	19.34	19.83	19.29	19.80	12,898,269	+0.50(+2.61%)
Jan 12, 2021	19.15	19.36	19.03	19.30	5,803,211	+0.27(+1.44%)
Jan 11, 2021	18.89	19.07	18.77	19.03	6,114,699	-0.06(-0.33%)
Jan 08, 2021	19.40	19.46	18.93	19.09	8,229,659	-0.20(-1.04%)
Jan 07, 2021	18.92	19.34	18.69	19.29	10,031,687	+0.41(+2.18%)
Jan 06, 2021	19.20	19.21	18.71	18.88	12,640,258	-0.21(-1.08%)
Jan 05, 2021	18.40	19.15	18.37	19.08	11,629,951	+0.78(+4.29%)
Jan 04, 2021	18.52	18.65	18.18	18.30	13,019,715	-0.01(-0.06%)
Dec 31, 2020		18.31	18.31	18.31	5,394,505	+0.01(+0.06%)
Dec 30, 2020	18.22	18.45	18.18	18.30	5,394,505	+0.08(+0.44%)
Dec 29, 2020	18.39	18.50	18.22	18.22	6,057,052	+0.02(+0.09%)
Dec 28, 2020	18.49	18.57	18.10	18.20	6,378,866	-0.22(-1.21%)
Dec 24, 2020	18.39	18.45	18.28	18.42	3,030,848	+0.05(+0.28%)
Dec 23, 2020	18.33	18.55	18.28	18.37	6,679,132	+0.11(+0.63%)
Dec 22, 2020	18.55	18.56	18.23	18.26	6,110,623	-0.25(-1.33%)
Dec 21, 2020	18.40	18.52	18.09	18.51	10,210,391	-0.26(-1.40%)
Dec 18, 2020	19.06	19.11	18.70	18.77	6,913,228	-0.20(-1.06%)
Dec 17, 2020	19.15	19.16	18.88	18.97	4,644,877	-0.07(-0.39%)
Dec 16, 2020	19.27	19.30	18.95	19.04	5,526,788	-0.25(-1.31%)
Dec 15, 2020	19.19	19.40	19.07	19.30	6,755,050	+0.21(+1.08%)
Dec 14, 2020	19.60	19.63	19.06	19.09	8,954,182	-0.43(-2.20%)
Dec 11, 2020	19.48	19.53	19.33	19.52	4,379,077	-0.07(-0.38%)
Dec 10, 2020	19.30	19.62	19.24	19.59	6,644,930	+0.39(+2.03%)
Dec 09, 2020	19.29	19.35	19.08	19.20	8,622,147	+0.07(+0.39%)
Dec 08, 2020	19.10	19.34	19.03	19.13	7,842,723	+0.08(+0.42%)
Dec 07, 2020	19.03	19.11	18.63	19.05	6,821,269	-0.06(-0.30%)
Dec 04, 2020	18.97	19.19	18.92	19.11	8,509,019	+0.37(+1.99%)
Dec 03, 2020	18.45	18.91	18.45	18.73	7,745,648	+0.32(+1.74%)
Dec 02, 2020	17.88	18.42	17.88	18.41	7,274,247	+0.48(+2.65%)
Dec 01, 2020	18.17	18.28	17.83	17.94	7,758,089	+0.07(+0.42%)
Nov 30, 2020	18.40	18.55	17.81	17.86	9,773,527	-0.37(-2.04%)
Nov 27, 2020	18.20	18.29	18.12	18.24	3,555,674	+0.02(+0.13%)
Nov 25, 2020	17.93	18.23	17.88	18.21	9,672,755	+0.29(+1.60%)
Nov 24, 2020	17.46	18.00	17.44	17.93	9,908,554	+0.79(+4.61%)
Nov 23, 2020	16.97	17.18	16.86	17.14	6,529,660	+0.39(+2.36%)
Nov 20, 2020	16.67	16.78	16.58	16.74	6,082,313	+0.06(+0.38%)
Nov 19, 2020	16.54	16.70	16.47	16.68	6,396,707	+0.03(+0.21%)
Nov 18, 2020	17.03	17.08	16.64	16.64	11,277,599	-0.34(-2.02%)
Nov 17, 2020	16.57	17.00	16.39	16.99	7,647,395	+0.39(+2.38%)
Nov 16, 2020	16.53	16.68	16.50	16.59	9,529,179	+0.32(+1.97%)
Nov 13, 2020	16.71	16.75	16.25	16.27	16,686,615	-0.29(-1.76%)
Nov 12, 2020	17.01	17.01	16.30	16.56	22,555,014	-0.19(-1.11%)
Nov 11, 2020	16.79	16.83	16.44	16.75	16,076,861	+0.15(+0.92%)
Nov 10, 2020	16.03	16.60	15.95	16.60	18,944,248	+0.80(+5.04%)
Nov 09, 2020	15.83	16.20	15.69	15.80	13,599,364	+0.82(+5.50%)
Nov 06, 2020	15.59	15.68	14.98	14.98	10,173,528	-0.52(-3.35%)
Nov 05, 2020	15.44	15.69	15.33	15.50	7,805,989	+0.29(+1.90%)
Nov 04, 2020	15.28	15.71	15.05	15.21	8,348,039	+0.08(+0.51%)
Nov 03, 2020	15.22	15.27	15.09	15.13	7,679,463	+0.13(+0.84%)
Nov 02, 2020	15.20	15.20	14.90	15.00	9,580,711	-0.04(-0.25%)
Oct 30, 2020	14.98	15.08	14.82	15.04	9,119,844	+0.00(+0.00%)
Oct 29, 2020	14.95	15.11	14.72	15.04	8,418,653	+0.01(+0.04%)
Oct 28, 2020	15.24	15.33	15.01	15.04	9,625,981	-0.41(-2.68%)
Oct 27, 2020	15.52	15.62	15.40	15.45	4,477,935	-0.10(-0.67%)
Oct 26, 2020	15.72	15.72	15.39	15.56	7,141,323	-0.23(-1.45%)
Oct 23, 2020	16.12	16.18	15.72	15.78	7,486,641	-0.24(-1.50%)
Oct 22, 2020	15.76	16.05	15.72	16.02	5,282,620	+0.25(+1.56%)
Oct 21, 2020	15.83	15.90	15.76	15.78	5,531,970	-0.09(-0.55%)
Oct 20, 2020	15.86	16.00	15.84	15.87	5,529,700	+0.01(+0.03%)
Oct 19, 2020	16.14	16.20	15.85	15.86	4,257,499	-0.21(-1.32%)
Oct 16, 2020	16.05	16.14	15.88	16.07	9,322,116	+0.10(+0.62%)
Oct 15, 2020	15.92	16.00	15.74	15.98	6,313,531	-0.09(-0.58%)
Oct 14, 2020	16.16	16.30	16.02	16.07	6,403,308	-0.09(-0.57%)
Oct 13, 2020	16.19	16.30	16.16	16.16	5,040,936	-0.04(-0.24%)
Oct 12, 2020	16.32	16.46	16.10	16.20	3,161,798	-0.08(-0.50%)
Oct 09, 2020	16.60	16.69	16.27	16.28	4,839,695	-0.27(-1.62%)
Oct 08, 2020	16.03	16.55	16.01	16.55	5,270,997	+0.61(+3.80%)
Oct 07, 2020	15.85	15.99	15.77	15.94	6,718,779	+0.14(+0.86%)
Oct 06, 2020	16.29	16.30	15.75	15.81	7,421,890	-0.32(-1.96%)
Oct 05, 2020	15.99	16.15	15.87	16.12	4,095,236	+0.32(+2.00%)
Oct 02, 2020	15.56	15.92	15.53	15.81	5,515,768	-0.04(-0.28%)
Oct 01, 2020	15.95	16.07	15.78	15.85	6,348,619	-0.09(-0.55%)
Sep 30, 2020	16.18	16.26	15.93	15.94	6,585,708	-0.19(-1.18%)
Sep 29, 2020	16.38	16.38	16.04	16.13	4,165,201	-0.29(-1.76%)
Sep 28, 2020	16.48	16.64	16.35	16.42	4,274,443	+0.05(+0.30%)
Sep 25, 2020	16.16	16.41	16.05	16.37	4,202,830	+0.19(+1.18%)
Sep 24, 2020	16.05	16.31	15.87	16.18	5,036,500	+0.07(+0.44%)
Sep 23, 2020	16.63	16.69	16.10	16.11	5,558,016	-0.55(-3.28%)
Sep 22, 2020	16.44	16.71	16.43	16.65	5,334,832	+0.25(+1.50%)
Sep 21, 2020	16.48	16.49	16.02	16.41	6,542,408	-0.24(-1.44%)
Sep 18, 2020	16.71	16.77	16.60	16.65	4,490,116	-0.19(-1.10%)
Sep 17, 2020	16.77	16.86	16.60	16.83	4,679,841	-0.06(-0.36%)
Sep 16, 2020	17.03	17.17	16.86	16.89	4,484,650	+0.01(+0.03%)
Sep 15, 2020	16.99	17.28	16.88	16.89	4,869,338	+0.02(+0.13%)
Sep 14, 2020	17.09	17.17	16.86	16.87	5,859,389	-0.16(-0.93%)
Sep 11, 2020	17.03	17.13	16.90	17.02	3,466,661	+0.08(+0.45%)
Sep 10, 2020	17.35	17.43	16.94	16.95	4,591,884	-0.37(-2.14%)
Sep 09, 2020	17.19	17.47	17.10	17.32	4,977,945	+0.33(+1.96%)
Sep 08, 2020	17.00	17.22	16.87	16.99	5,991,812	-0.25(-1.46%)
Sep 04, 2020	17.55	17.62	17.17	17.24	7,841,167	-0.27(-1.53%)
Sep 03, 2020	17.69	17.86	17.42	17.50	4,965,144	-0.27(-1.50%)
Sep 02, 2020	17.63	17.98	17.62	17.77	4,776,355	+0.17(+0.96%)
Sep 01, 2020	17.49	17.67	17.40	17.60	4,902,117	+0.13(+0.72%)
Aug 31, 2020	17.81	17.84	17.47	17.48	4,733,954	-0.29(-1.66%)
Aug 28, 2020	17.80	17.85	17.67	17.77	3,737,274	+0.07(+0.40%)
Aug 27, 2020	17.57	17.80	17.56	17.70	4,548,075	+0.15(+0.87%)
Aug 26, 2020	17.87	17.87	17.51	17.55	4,024,677	-0.29(-1.62%)
Aug 25, 2020	17.92	18.01	17.68	17.84	4,914,950	-0.07(-0.37%)
Aug 24, 2020	17.98	18.05	17.83	17.90	3,689,216	-0.01(-0.03%)
Aug 21, 2020	17.85	17.93	17.73	17.91	2,959,515	+0.01(+0.06%)
Aug 20, 2020	17.83	18.00	17.69	17.90	3,892,958	+0.00(+0.00%)
Aug 19, 2020	18.05	18.13	17.88	17.90	3,647,741	-0.10(-0.55%)
Aug 18, 2020	17.98	18.16	17.93	18.00	5,560,755	+0.03(+0.18%)
Aug 17, 2020	18.01	18.03	17.86	17.96	4,159,149	+0.02(+0.12%)
Aug 14, 2020	17.84	18.12	17.83	17.94	3,953,471	+0.00(+0.00%)
Aug 13, 2020	18.28	18.28	17.85	17.94	8,161,717	+0.17(+0.96%)
Aug 12, 2020	17.75	17.91	17.69	17.77	8,981,513	+0.24(+1.37%)
Aug 11, 2020	17.70	17.80	17.51	17.53	6,144,249	+0.01(+0.06%)
Aug 10, 2020	17.34	17.54	17.31	17.52	4,659,747	+0.26(+1.51%)
Aug 07, 2020	17.26	17.28	17.07	17.26	3,617,045	-0.03(-0.18%)
Aug 06, 2020	17.17	17.37	17.11	17.29	4,048,175	+0.11(+0.64%)
Aug 05, 2020	17.40	17.46	17.07	17.18	6,881,565	-0.07(-0.39%)
Aug 04, 2020	16.72	17.27	16.63	17.25	6,861,271	+0.63(+3.81%)
Aug 03, 2020	16.76	16.79	16.59	16.61	3,294,896	-0.12(-0.72%)
Jul 31, 2020	16.87	16.89	16.48	16.73	5,059,580	-0.10(-0.62%)
Jul 30, 2020	16.98	17.04	16.61	16.84	5,465,659	-0.23(-1.35%)
Jul 29, 2020	16.69	17.07	16.60	17.07	8,749,117	+0.55(+3.36%)
Jul 28, 2020	16.40	16.66	16.34	16.52	6,560,893	+0.14(+0.86%)
Jul 27, 2020	16.41	16.43	16.25	16.37	7,382,815	+0.02(+0.10%)
Jul 24, 2020	16.34	16.40	16.25	16.36	3,414,356	+0.02(+0.10%)
Jul 23, 2020	16.37	16.49	16.26	16.34	4,717,441	-0.10(-0.60%)
Jul 22, 2020	16.21	16.45	16.11	16.44	5,030,938	+0.25(+1.55%)
Jul 21, 2020	16.13	16.47	16.12	16.19	5,241,945	+0.21(+1.34%)
Jul 20, 2020	16.08	16.21	15.97	15.98	4,940,910	-0.06(-0.36%)
Jul 17, 2020	16.11	16.20	15.97	16.03	4,080,553	-0.04(-0.26%)
Jul 16, 2020	16.13	16.30	16.07	16.08	4,465,460	-0.13(-0.78%)
Jul 15, 2020	16.27	16.32	16.12	16.20	5,587,588	+0.20(+1.28%)
Jul 14, 2020	15.48	16.01	15.38	16.00	5,470,982	+0.47(+3.00%)
Jul 13, 2020	15.51	15.68	15.44	15.53	5,675,658	+0.05(+0.34%)
Jul 10, 2020	15.50	15.60	15.42	15.48	5,008,717	+0.01(+0.03%)
Jul 09, 2020	15.78	15.78	15.39	15.47	5,541,648	-0.27(-1.69%)
Jul 08, 2020	15.69	15.87	15.61	15.74	4,369,760	+0.08(+0.53%)
Jul 07, 2020	15.74	15.98	15.65	15.66	6,279,201	-0.29(-1.80%)
Jul 06, 2020	16.30	16.30	15.80	15.95	4,850,596	-0.07(-0.46%)
Jul 02, 2020	16.02	16.26	15.98	16.02	3,651,273	+0.21(+1.36%)
Jul 01, 2020	15.91	16.15	15.75	15.80	3,317,717	-0.10(-0.66%)
Jun 30, 2020	15.80	15.96	15.63	15.91	6,936,773	+0.07(+0.43%)
Jun 29, 2020	15.59	15.87	15.56	15.84	5,941,101	+0.35(+2.23%)
Jun 26, 2020	15.79	15.79	15.44	15.50	7,775,233	-0.36(-2.24%)
Jun 25, 2020	15.66	15.99	15.63	15.85	6,665,793	+0.11(+0.70%)
Jun 24, 2020	16.07	16.09	15.59	15.74	5,988,342	-0.43(-2.68%)
Jun 23, 2020	16.42	16.42	16.14	16.18	5,862,587	-0.05(-0.32%)
Jun 22, 2020	16.26	16.35	16.00	16.23	4,777,521	-0.04(-0.23%)
Jun 19, 2020	16.82	16.90	16.26	16.26	6,815,710	-0.37(-2.20%)
Jun 18, 2020	16.42	16.71	16.34	16.63	4,538,656	+0.14(+0.82%)
Jun 17, 2020	16.79	16.83	16.46	16.49	4,741,617	-0.29(-1.74%)
Jun 16, 2020	16.74	16.86	16.47	16.79	6,541,971	+0.51(+3.15%)
Jun 15, 2020	15.81	16.45	15.76	16.27	5,948,627	+0.06(+0.36%)
Jun 12, 2020	16.35	16.43	15.93	16.22	14,015,383	+0.30(+1.87%)
Jun 11, 2020	16.38	16.41	15.86	15.92	11,080,174	-0.96(-5.67%)
Jun 10, 2020	17.37	17.37	16.87	16.88	6,221,238	-0.39(-2.27%)
Jun 09, 2020	17.58	17.61	17.27	17.27	6,791,821	-0.46(-2.60%)
Jun 08, 2020	17.68	17.78	17.54	17.73	8,663,021	+0.29(+1.68%)
Jun 05, 2020	17.57	17.72	17.42	17.44	5,739,163	+0.32(+1.90%)
Jun 04, 2020	17.30	17.36	17.04	17.11	5,678,236	-0.29(-1.68%)
Jun 03, 2020	17.53	17.71	17.40	17.40	5,272,930	-0.02(-0.12%)
Jun 02, 2020	17.37	17.55	17.29	17.43	5,467,429	+0.17(+1.00%)
Jun 01, 2020	17.03	17.39	16.95	17.25	5,667,007	+0.28(+1.66%)
May 29, 2020	16.85	17.07	16.56	16.97	6,632,143	+0.06(+0.34%)
May 28, 2020	16.90	17.19	16.84	16.91	6,076,960	+0.09(+0.56%)
May 27, 2020	16.76	16.84	16.33	16.82	5,446,992	+0.24(+1.42%)
May 26, 2020	16.86	16.89	16.48	16.58	5,945,564	+0.13(+0.76%)
May 22, 2020	16.32	16.49	16.10	16.46	5,768,037	-0.03(-0.16%)
May 21, 2020	16.73	16.79	16.27	16.48	5,324,260	-0.27(-1.59%)
May 20, 2020	17.10	17.10	16.63	16.75	4,894,821	-0.03(-0.16%)
May 19, 2020	16.82	17.05	16.75	16.78	7,066,226	+0.04(+0.25%)
May 18, 2020	16.93	17.04	16.73	16.73	5,482,813	+0.43(+2.63%)
May 15, 2020	16.12	16.32	15.83	16.31	7,371,958	+0.46(+2.90%)
May 14, 2020	15.80	16.03	15.29	15.85	9,958,161	+0.23(+1.49%)
May 13, 2020	16.11	16.23	15.46	15.61	8,462,647	-0.49(-3.07%)
May 12, 2020	16.49	16.68	16.10	16.11	16,256,847	-0.35(-2.16%)
May 11, 2020	15.90	16.52	15.86	16.46	13,057,657	+0.45(+2.81%)
May 08, 2020	16.18	16.27	15.92	16.01	11,496,753	+0.08(+0.53%)
May 07, 2020	15.74	16.26	15.71	15.93	16,910,812	+0.64(+4.22%)
May 06, 2020	15.29	15.44	15.21	15.28	9,429,971	-0.02(-0.10%)
May 05, 2020	15.40	15.56	15.20	15.30	6,471,254	+0.25(+1.66%)
May 04, 2020	14.80	15.13	14.73	15.05	7,491,127	+0.12(+0.84%)
May 01, 2020	14.99	15.20	14.87	14.92	6,717,411	-0.41(-2.67%)
Apr 30, 2020	15.91	15.95	15.30	15.33	8,112,630	-0.64(-4.03%)
Apr 29, 2020	15.50	16.08	15.50	15.98	7,932,625	+0.79(+5.20%)
Apr 28, 2020	15.09	15.36	14.90	15.19	8,345,733	+0.36(+2.46%)
Apr 27, 2020	14.59	14.86	14.45	14.82	5,715,672	+0.22(+1.54%)
Apr 24, 2020	14.50	14.67	14.41	14.60	5,771,587	+0.17(+1.18%)
Apr 23, 2020	14.49	14.55	14.28	14.43	10,141,356	+0.11(+0.77%)
Apr 22, 2020	14.43	14.43	14.15	14.32	9,130,040	+0.26(+1.85%)
Apr 21, 2020	14.18	14.34	14.05	14.06	12,588,791	-0.59(-4.06%)
Apr 20, 2020	14.26	15.05	14.15	14.65	16,533,771	-0.04(-0.27%)
Apr 17, 2020	14.49	14.72	14.39	14.69	11,665,429	+0.45(+3.16%)
Apr 16, 2020	14.19	14.48	14.16	14.24	11,335,259	+0.06(+0.42%)
Apr 15, 2020	14.34	14.36	14.05	14.18	8,612,074	-0.56(-3.83%)
Apr 14, 2020	14.38	14.77	14.36	14.75	12,944,512	+0.40(+2.82%)
Apr 13, 2020	14.57	14.65	14.15	14.34	12,439,688	+0.00(+0.00%)
Apr 09, 2020	14.41	14.63	14.17	14.34	19,752,454	+0.17(+1.20%)
Apr 08, 2020	14.16	14.34	14.04	14.17	11,898,923	+0.10(+0.71%)
Apr 07, 2020	14.96	14.96	14.04	14.07	14,275,515	-0.24(-1.71%)
Apr 06, 2020	14.67	14.67	14.17	14.32	12,127,288	+0.35(+2.50%)
Apr 03, 2020	14.01	14.12	13.68	13.97	14,163,348	+0.23(+1.67%)
Apr 02, 2020	14.00	14.63	13.70	13.74	20,525,600	+0.14(+1.03%)
Apr 01, 2020	13.98	14.11	13.44	13.60	12,888,991	-0.94(-6.46%)
Mar 31, 2020	14.40	14.58	13.89	14.54	16,748,061	+0.44(+3.16%)
Mar 30, 2020	13.69	14.12	13.20	14.09	11,260,729	+0.23(+1.66%)
Mar 27, 2020	14.39	14.43	13.79	13.86	12,193,065	-1.00(-6.72%)
Mar 26, 2020	14.48	15.32	14.32	14.86	17,486,088	+0.60(+4.20%)
Mar 25, 2020	13.87	15.32	13.49	14.26	22,338,610	+0.81(+6.02%)
Mar 24, 2020	12.59	13.51	12.59	13.45	22,424,324	+1.59(+13.40%)
Mar 23, 2020	12.55	12.98	11.67	11.86	22,650,664	-0.94(-7.37%)
Mar 20, 2020	12.81	13.94	12.63	12.81	18,583,730	+0.39(+3.18%)
Mar 19, 2020	11.90	12.71	11.41	12.41	16,206,100	+0.46(+3.85%)
Mar 18, 2020	12.51	13.05	11.28	11.95	19,621,576	-1.44(-10.78%)
Mar 17, 2020	13.78	15.12	13.25	13.40	16,325,253	-0.25(-1.83%)
Mar 16, 2020	13.08	14.62	12.90	13.65	13,762,991	-1.81(-11.70%)
Mar 13, 2020	14.62	15.48	12.85	15.46	19,938,136	+2.48(+19.14%)
Mar 12, 2020	14.30	14.51	12.79	12.97	21,462,692	-2.61(-16.77%)
Mar 11, 2020	15.71	16.05	15.45	15.59	17,760,142	-0.57(-3.53%)
Mar 10, 2020	16.76	16.78	14.89	16.16	20,003,622	+0.54(+3.49%)
Mar 09, 2020	16.33	16.77	13.49	15.61	19,523,458	-3.39(-17.83%)
Mar 06, 2020	18.74	19.06	18.50	19.00	12,948,604	-0.23(-1.22%)
Mar 05, 2020	19.04	19.37	18.92	19.24	9,029,895	-0.17(-0.88%)
Mar 04, 2020	19.28	19.48	19.16	19.41	8,151,011	+0.50(+2.64%)
Mar 03, 2020	19.31	19.46	18.85	18.91	12,327,624	-0.18(-0.97%)
Mar 02, 2020	18.85	19.13	18.51	19.09	13,293,989	+0.38(+2.06%)
Feb 28, 2020	18.24	18.71	17.73	18.71	19,004,918	-0.11(-0.61%)
Feb 27, 2020	19.11	19.13	18.53	18.82	18,597,918	-0.75(-3.85%)
Feb 26, 2020	19.60	19.97	19.51	19.58	12,644,334	-0.35(-1.76%)
Feb 25, 2020	20.46	20.57	19.86	19.93	10,355,091	-0.48(-2.37%)
Feb 24, 2020	20.31	20.47	20.01	20.41	10,030,672	-0.51(-2.46%)
Feb 21, 2020	20.74	21.03	20.72	20.93	4,451,195	+0.05(+0.26%)
Feb 20, 2020	20.97	21.03	20.79	20.87	5,557,075	-0.11(-0.50%)
Feb 19, 2020	20.80	21.01	20.78	20.98	7,284,189	+0.20(+0.99%)
Feb 18, 2020	20.83	20.98	20.63	20.77	11,386,748	-0.32(-1.52%)
Feb 14, 2020	20.75	21.12	20.63	21.09	8,300,120	+0.09(+0.43%)
Feb 13, 2020	21.15	21.24	20.97	21.00	7,099,560	+0.19(+0.91%)
Feb 12, 2020	20.80	20.83	20.64	20.81	6,513,705	+0.14(+0.68%)
Feb 11, 2020	20.68	20.85	20.64	20.67	6,743,880	+0.09(+0.45%)
Feb 10, 2020	20.39	20.58	20.38	20.58	12,646,429	+0.19(+0.95%)
Feb 07, 2020	20.27	20.58	20.24	20.38	16,284,858	+0.03(+0.17%)
Feb 06, 2020	20.22	20.40	20.19	20.35	11,806,350	+0.14(+0.69%)
Feb 05, 2020	20.09	20.24	20.05	20.21	7,775,638	+0.28(+1.41%)
Feb 04, 2020	19.98	20.24	19.88	19.93	17,797,320	+0.08(+0.41%)