Enbridge (NY: ENB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	24.64	24.70	24.23	24.43	8,914,407	-0.17(-0.71%)
Jul 29, 2021	24.64	24.71	24.51	24.60	6,944,867	+0.18(+0.74%)
Jul 28, 2021	24.22	24.50	24.12	24.42	5,957,690	+0.22(+0.92%)
Jul 27, 2021	24.13	24.26	24.03	24.20	3,774,569	+0.05(+0.21%)
Jul 26, 2021	24.09	24.40	23.99	24.15	5,208,390	+0.06(+0.23%)
Jul 23, 2021	24.08	24.12	23.96	24.09	3,035,771	+0.08(+0.34%)
Jul 22, 2021	24.03	24.12	23.84	24.01	3,417,866	+0.05(+0.21%)
Jul 21, 2021	23.82	24.09	23.78	23.96	4,083,090	+0.41(+1.74%)
Jul 20, 2021	23.42	23.64	23.18	23.55	9,168,001	+0.09(+0.37%)
Jul 19, 2021	23.78	23.90	23.19	23.47	10,967,423	-0.79(-3.28%)
Jul 16, 2021	24.40	24.52	24.23	24.26	3,440,940	-0.08(-0.33%)
Jul 15, 2021	24.46	24.54	24.28	24.34	4,108,111	-0.20(-0.83%)
Jul 14, 2021	24.83	24.83	24.49	24.55	4,213,870	-0.22(-0.90%)
Jul 13, 2021	24.82	24.83	24.71	24.77	3,294,011	-0.16(-0.62%)
Jul 12, 2021	24.89	25.00	24.82	24.93	2,904,096	-0.06(-0.25%)
Jul 09, 2021	24.83	25.01	24.76	24.99	3,208,859	+0.25(+1.03%)
Jul 08, 2021	24.68	24.83	24.53	24.73	3,891,297	-0.20(-0.82%)
Jul 07, 2021	24.93	25.09	24.84	24.94	4,183,768	-0.02(-0.07%)
Jul 06, 2021	25.18	25.19	24.68	24.96	3,902,854	-0.30(-1.20%)
Jul 02, 2021	25.08	25.27	24.97	25.26	4,198,585	+0.19(+0.74%)
Jul 01, 2021	24.99	25.21	24.94	25.08	3,314,982	+0.22(+0.87%)
Jun 30, 2021	24.79	24.96	24.70	24.86	3,895,126	+0.12(+0.50%)
Jun 29, 2021	24.74	24.80	24.67	24.73	5,795,661	+0.00(+0.00%)
Jun 28, 2021	24.95	24.95	24.68	24.73	8,066,068	-0.25(-0.99%)
Jun 25, 2021	24.98	25.04	24.86	24.98	3,118,251	+0.10(+0.40%)
Jun 24, 2021	24.82	24.91	24.68	24.88	3,609,003	+0.15(+0.60%)
Jun 23, 2021	24.95	25.02	24.73	24.73	6,236,325	-0.10(-0.40%)
Jun 22, 2021	24.85	24.90	24.50	24.83	4,927,870	+0.00(+0.00%)
Jun 21, 2021	24.77	24.93	24.60	24.83	4,818,855	+0.25(+1.01%)
Jun 18, 2021	24.85	24.90	24.49	24.59	7,721,410	-0.50(-2.00%)
Jun 17, 2021	25.27	25.34	24.86	25.09	6,682,244	-0.17(-0.69%)
Jun 16, 2021	25.38	25.54	25.17	25.26	5,450,750	-0.06(-0.22%)
Jun 15, 2021	25.34	25.41	25.16	25.32	5,873,867	+0.04(+0.17%)
Jun 14, 2021	24.68	25.29	24.65	25.27	21,264,408	+0.64(+2.60%)
Jun 11, 2021	24.71	24.76	24.60	24.64	5,534,678	-0.04(-0.18%)
Jun 10, 2021	24.83	24.86	24.54	24.68	6,123,350	-0.01(-0.05%)
Jun 09, 2021	24.69	24.78	24.59	24.69	6,027,915	+0.09(+0.38%)
Jun 08, 2021	24.64	24.76	24.54	24.60	8,086,269	+0.06(+0.25%)
Jun 07, 2021	24.30	24.57	24.29	24.54	4,827,410	+0.29(+1.18%)
Jun 04, 2021	24.10	24.26	24.05	24.25	11,251,654	+0.27(+1.11%)
Jun 03, 2021	24.08	24.15	23.93	23.98	7,862,985	-0.17(-0.69%)
Jun 02, 2021	24.15	24.18	24.05	24.15	9,860,008	+0.14(+0.59%)
Jun 01, 2021	24.16	24.21	23.96	24.01	9,133,186	+0.12(+0.49%)
May 28, 2021	24.05	24.11	23.85	23.89	9,880,354	-0.11(-0.44%)
May 27, 2021	23.99	24.11	23.91	24.00	7,083,523	+0.04(+0.16%)
May 26, 2021	23.88	24.03	23.84	23.96	5,130,880	+0.09(+0.36%)
May 25, 2021	24.11	24.16	23.86	23.87	4,854,041	-0.28(-1.16%)
May 24, 2021	24.06	24.22	23.97	24.15	3,813,881	+0.18(+0.75%)
May 21, 2021	24.09	24.16	23.83	23.97	4,436,423	+0.01(+0.05%)
May 20, 2021	23.65	24.03	23.52	23.96	6,474,469	+0.39(+1.66%)
May 19, 2021	23.93	23.95	23.49	23.57	11,671,046	-0.56(-2.32%)
May 18, 2021	24.13	24.21	23.89	24.13	11,953,862	+0.05(+0.21%)
May 17, 2021	24.16	24.29	23.99	24.08	10,720,326	-0.11(-0.44%)
May 14, 2021	24.06	24.34	24.03	24.18	8,782,332	+0.35(+1.46%)
May 13, 2021	24.05	24.23	23.66	23.83	14,341,354	+0.05(+0.22%)
May 12, 2021	23.59	24.13	23.58	23.78	9,614,692	-0.02(-0.08%)
May 11, 2021	23.72	23.95	23.63	23.80	8,506,157	-0.11(-0.47%)
May 10, 2021	23.81	24.09	23.75	23.91	13,853,028	+0.23(+0.98%)
May 07, 2021	23.53	23.71	23.01	23.68	8,757,615	-0.08(-0.33%)
May 06, 2021	23.86	23.94	23.61	23.76	5,437,434	-0.09(-0.38%)
May 05, 2021	23.65	23.90	23.38	23.85	10,844,744	+0.57(+2.46%)
May 04, 2021	23.23	23.29	23.11	23.27	5,064,300	+0.13(+0.54%)
May 03, 2021	23.15	23.25	23.02	23.15	4,435,796	+0.12(+0.52%)
Apr 30, 2021	22.99	23.08	22.82	23.03	5,296,497	+0.00(+0.00%)
Apr 29, 2021	22.96	23.06	22.85	23.03	4,721,560	+0.25(+1.10%)
Apr 28, 2021	22.58	22.86	22.52	22.78	7,424,629	+0.29(+1.27%)
Apr 27, 2021	22.25	22.53	22.17	22.49	4,737,203	+0.29(+1.32%)
Apr 26, 2021	22.14	22.22	22.12	22.20	4,480,231	+0.05(+0.24%)
Apr 23, 2021	22.25	22.25	21.99	22.15	3,998,667	+0.05(+0.22%)
Apr 22, 2021	22.27	22.31	22.09	22.10	5,550,571	-0.19(-0.86%)
Apr 21, 2021	21.82	22.31	21.82	22.29	3,873,894	+0.32(+1.44%)
Apr 20, 2021	22.24	22.29	21.93	21.97	6,479,595	-0.35(-1.55%)
Apr 19, 2021	22.36	22.44	22.22	22.32	4,426,896	+0.04(+0.16%)
Apr 16, 2021	22.39	22.39	22.13	22.28	8,391,927	+0.01(+0.03%)
Apr 15, 2021	22.21	22.28	22.13	22.28	3,756,485	+0.13(+0.59%)
Apr 14, 2021	22.00	22.24	21.97	22.15	4,420,002	+0.21(+0.98%)
Apr 13, 2021	22.00	22.04	21.84	21.93	4,936,645	+0.00(+0.00%)
Apr 12, 2021	22.05	22.16	21.85	21.93	3,690,111	-0.09(-0.41%)
Apr 09, 2021	22.18	22.20	21.92	22.02	4,565,767	-0.14(-0.62%)
Apr 08, 2021	21.84	22.16	21.78	22.16	5,339,333	+0.22(+1.01%)
Apr 07, 2021	21.95	22.09	21.87	21.94	3,692,025	-0.02(-0.08%)
Apr 06, 2021	22.09	22.10	21.89	21.95	4,512,974	-0.13(-0.57%)
Apr 05, 2021	22.04	22.09	21.87	22.08	3,993,127	+0.09(+0.41%)
Apr 01, 2021	21.92	22.00	21.69	21.99	3,994,648	+0.26(+1.18%)
Mar 31, 2021	21.92	21.95	21.62	21.73	6,288,907	-0.14(-0.66%)
Mar 30, 2021	22.00	22.06	21.84	21.88	6,069,619	-0.33(-1.51%)
Mar 29, 2021	22.15	22.28	21.98	22.21	8,883,283	+0.07(+0.32%)
Mar 26, 2021	22.05	22.19	21.96	22.14	7,006,671	+0.24(+1.09%)
Mar 25, 2021	21.95	21.98	21.60	21.90	6,586,622	-0.08(-0.38%)
Mar 24, 2021	21.70	22.12	21.64	21.98	7,099,721	+0.37(+1.71%)
Mar 23, 2021	21.54	21.80	21.45	21.61	7,513,852	-0.04(-0.19%)
Mar 22, 2021	21.67	21.78	21.61	21.66	7,667,030	+0.00(+0.00%)
Mar 19, 2021	21.45	21.75	21.24	21.66	5,995,238	+0.26(+1.20%)
Mar 18, 2021	21.66	21.81	21.33	21.40	5,487,495	-0.47(-2.16%)
Mar 17, 2021	21.64	21.95	21.56	21.87	4,926,693	+0.11(+0.49%)
Mar 16, 2021	21.83	21.85	21.57	21.76	6,195,562	-0.09(-0.41%)
Mar 15, 2021	21.79	21.88	21.67	21.85	5,639,252	+0.11(+0.52%)
Mar 12, 2021	21.70	21.83	21.60	21.74	13,359,821	+0.04(+0.19%)
Mar 11, 2021	21.60	21.75	21.51	21.70	9,036,105	+0.26(+1.20%)
Mar 10, 2021	21.32	21.55	21.29	21.44	9,707,054	+0.17(+0.81%)
Mar 09, 2021	21.48	21.60	21.26	21.27	5,867,868	-0.14(-0.64%)
Mar 08, 2021	21.19	21.46	21.10	21.41	6,507,513	+0.24(+1.16%)
Mar 05, 2021	21.21	21.30	20.93	21.16	11,148,537	+0.14(+0.68%)
Mar 04, 2021	21.02	21.32	20.84	21.02	11,682,160	+0.04(+0.17%)
Mar 03, 2021	20.91	21.17	20.61	20.98	9,549,499	+0.07(+0.34%)
Mar 02, 2021	20.80	21.04	20.76	20.91	6,269,087	+0.16(+0.78%)
Mar 01, 2021	20.55	20.89	20.38	20.75	7,706,693	+0.56(+2.78%)
Feb 26, 2021	20.74	20.78	20.17	20.19	8,981,636	-0.70(-3.34%)
Feb 25, 2021	21.41	21.48	20.88	20.89	18,752,568	-0.46(-2.15%)
Feb 24, 2021	21.27	21.45	21.05	21.35	10,980,320	+0.08(+0.36%)
Feb 23, 2021	21.00	21.28	20.64	21.27	10,065,349	+0.33(+1.60%)
Feb 22, 2021	20.75	21.09	20.61	20.93	11,713,710	+0.24(+1.15%)
Feb 19, 2021	20.63	20.73	20.49	20.69	5,743,175	+0.12(+0.58%)
Feb 18, 2021	20.56	20.65	20.34	20.58	8,546,862	-0.04(-0.17%)
Feb 17, 2021	20.73	20.85	20.52	20.61	8,435,111	-0.14(-0.69%)
Feb 16, 2021	20.86	20.98	20.70	20.75	13,065,462	+0.11(+0.55%)
Feb 12, 2021	20.74	20.79	20.47	20.64	29,197,226	-0.30(-1.45%)
Feb 11, 2021	21.20	21.21	20.78	20.95	14,549,939	+0.29(+1.42%)
Feb 10, 2021	20.57	20.69	20.49	20.65	6,541,644	+0.20(+0.98%)
Feb 09, 2021	20.51	20.52	20.29	20.45	12,009,967	-0.05(-0.22%)
Feb 08, 2021	20.32	20.57	20.22	20.50	5,498,780	+0.37(+1.82%)
Feb 05, 2021	20.33	20.34	20.03	20.13	6,303,844	-0.06(-0.28%)
Feb 04, 2021	19.99	20.20	19.78	20.19	11,225,584	+0.24(+1.21%)
Feb 03, 2021	19.77	20.04	19.68	19.95	8,053,763	+0.23(+1.16%)
Feb 02, 2021	19.62	19.82	19.54	19.72	5,556,782	+0.34(+1.77%)
Feb 01, 2021	19.38	19.54	19.19	19.38	5,260,252	+0.14(+0.74%)
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%)