Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	15.36	15.50	15.19	15.29	5,184,246	+0.03(+0.18%)
Jul 30, 2019	15.31	15.35	15.18	15.26	5,915,043	-0.02(-0.15%)
Jul 29, 2019	15.47	15.47	15.25	15.29	7,669,183	-0.10(-0.66%)
Jul 26, 2019	15.45	15.57	15.35	15.39	7,325,107	+0.02(+0.12%)
Jul 25, 2019	16.07	16.07	15.31	15.37	12,898,925	-0.65(-4.09%)
Jul 24, 2019	16.21	16.23	15.98	16.02	3,540,457	-0.20(-1.21%)
Jul 23, 2019	16.40	16.40	16.21	16.22	3,829,402	-0.14(-0.87%)
Jul 22, 2019	16.39	16.46	16.33	16.36	5,224,042	-0.05(-0.28%)
Jul 19, 2019	16.55	16.59	16.40	16.41	3,118,242	-0.21(-1.27%)
Jul 18, 2019	16.54	16.65	16.43	16.62	5,169,632	+0.08(+0.50%)
Jul 17, 2019	16.53	16.60	16.48	16.54	5,311,173	+0.07(+0.44%)
Jul 16, 2019	16.58	16.59	16.36	16.46	4,553,531	-0.16(-0.99%)
Jul 15, 2019	16.74	16.79	16.56	16.63	3,075,571	-0.09(-0.55%)
Jul 12, 2019	16.94	16.94	16.68	16.72	3,875,146	-0.17(-1.03%)
Jul 11, 2019	16.78	16.94	16.78	16.89	4,566,153	+0.06(+0.38%)
Jul 10, 2019	16.80	16.90	16.78	16.83	4,316,642	+0.09(+0.52%)
Jul 09, 2019	16.39	16.77	16.38	16.74	4,756,452	+0.27(+1.61%)
Jul 08, 2019	16.63	16.65	16.47	16.48	4,611,371	-0.19(-1.13%)
Jul 05, 2019	16.63	16.67	16.51	16.66	4,367,373	+0.06(+0.39%)
Jul 03, 2019	16.47	16.61	16.45	16.60	3,257,568	+0.13(+0.81%)
Jul 02, 2019	16.51	16.61	16.42	16.47	6,198,620	-0.10(-0.58%)
Jul 01, 2019	16.63	16.70	16.51	16.56	6,600,471	+0.04(+0.25%)
Jun 28, 2019	16.29	16.53	16.28	16.52	9,136,347	+0.25(+1.52%)
Jun 27, 2019	16.06	16.30	16.00	16.27	8,567,348	+0.22(+1.37%)
Jun 26, 2019	16.02	16.10	15.89	16.05	4,344,247	+0.10(+0.63%)
Jun 25, 2019	16.07	16.11	15.95	15.95	4,136,871	-0.12(-0.77%)
Jun 24, 2019	16.12	16.20	16.05	16.08	3,656,871	-0.02(-0.14%)
Jun 21, 2019	16.18	16.25	16.08	16.10	8,420,062	-0.12(-0.73%)
Jun 20, 2019	16.21	16.30	16.12	16.22	7,159,601	+0.23(+1.43%)
Jun 19, 2019	15.89	16.03	15.85	15.99	5,134,661	+0.15(+0.95%)
Jun 18, 2019	15.76	15.90	15.71	15.84	7,702,930	+0.16(+1.02%)
Jun 17, 2019	15.73	15.83	15.61	15.68	5,347,588	-0.11(-0.70%)
Jun 14, 2019	15.63	15.85	15.61	15.79	6,871,314	+0.08(+0.50%)
Jun 13, 2019	15.70	15.78	15.64	15.71	7,936,209	+0.06(+0.38%)
Jun 12, 2019	15.84	15.90	15.58	15.65	14,687,684	-0.27(-1.70%)
Jun 11, 2019	16.26	16.26	15.92	15.92	15,047,942	-0.29(-1.78%)
Jun 10, 2019	16.40	16.43	16.10	16.21	8,626,029	-0.05(-0.31%)
Jun 07, 2019	16.30	16.36	16.25	16.26	6,878,739	+0.04(+0.25%)
Jun 06, 2019	16.35	16.38	16.15	16.22	8,863,229	-0.07(-0.42%)
Jun 05, 2019	16.43	16.45	16.27	16.29	7,871,938	-0.07(-0.45%)
Jun 04, 2019	16.19	16.39	16.12	16.36	13,305,917	+0.23(+1.42%)
Jun 03, 2019	16.97	17.01	16.07	16.13	19,322,900	-0.75(-4.45%)
May 31, 2019	16.73	16.88	16.58	16.88	7,913,858	+0.05(+0.27%)
May 30, 2019	17.05	17.09	16.82	16.84	8,477,068	-0.16(-0.97%)
May 29, 2019	17.17	17.25	16.85	17.00	8,706,891	-0.17(-1.01%)
May 28, 2019	17.24	17.42	17.18	17.18	9,322,492	+0.02(+0.11%)
May 24, 2019	17.02	17.19	16.95	17.16	4,242,679	+0.22(+1.30%)
May 23, 2019	16.86	16.98	16.75	16.94	5,198,624	-0.12(-0.70%)
May 22, 2019	17.15	17.19	16.98	17.06	3,654,052	-0.15(-0.85%)
May 21, 2019	17.19	17.28	17.04	17.20	9,820,406	+0.10(+0.59%)
May 20, 2019	17.20	17.22	17.01	17.10	3,350,622	-0.08(-0.48%)
May 17, 2019	16.94	17.20	16.92	17.19	6,779,376	+0.22(+1.30%)
May 16, 2019	16.86	17.04	16.84	16.97	6,934,491	+0.17(+1.04%)
May 15, 2019	16.67	16.87	16.63	16.79	5,889,248	+0.11(+0.63%)
May 14, 2019	16.86	16.87	16.68	16.69	5,866,228	+0.21(+1.30%)
May 13, 2019	16.30	16.48	16.19	16.47	7,995,132	+0.18(+1.11%)
May 10, 2019	16.38	16.45	16.04	16.29	10,190,546	+0.13(+0.82%)
May 09, 2019	16.21	16.32	16.09	16.16	5,076,098	-0.08(-0.49%)
May 08, 2019	16.17	16.34	16.15	16.24	4,771,110	+0.08(+0.46%)
May 07, 2019	16.14	16.25	16.07	16.16	4,849,650	-0.09(-0.54%)
May 06, 2019	16.04	16.27	16.04	16.25	5,208,372	+0.05(+0.30%)
May 03, 2019	16.08	16.22	16.06	16.20	5,049,469	+0.15(+0.96%)
May 02, 2019	16.27	16.27	15.96	16.05	6,959,880	-0.23(-1.44%)
May 01, 2019	16.35	16.43	16.24	16.28	19,247,270	-0.05(-0.30%)
Apr 30, 2019	16.52	16.54	16.27	16.33	6,415,368	-0.16(-0.99%)
Apr 29, 2019	16.57	16.57	16.36	16.50	3,538,706	-0.04(-0.24%)
Apr 26, 2019	16.72	16.72	16.43	16.53	8,065,489	-0.17(-1.01%)
Apr 25, 2019	16.74	16.76	16.50	16.70	8,278,352	-0.02(-0.13%)
Apr 24, 2019	16.64	16.78	16.60	16.72	7,875,869	+0.07(+0.43%)
Apr 23, 2019	16.47	16.66	16.39	16.65	5,996,064	+0.15(+0.91%)
Apr 22, 2019	16.48	16.57	16.42	16.50	8,520,310	+0.06(+0.38%)
Apr 18, 2019	16.42	16.46	16.31	16.44	5,170,028	+0.03(+0.19%)
Apr 17, 2019	16.46	16.53	16.32	16.41	5,163,385	+0.00(+0.03%)
Apr 16, 2019	16.51	16.53	16.39	16.41	3,598,538	-0.07(-0.43%)
Apr 15, 2019	16.59	16.59	16.46	16.48	5,898,060	-0.09(-0.53%)
Apr 12, 2019	16.53	16.57	16.40	16.57	4,353,708	+0.13(+0.81%)
Apr 11, 2019	16.23	16.47	16.22	16.43	4,061,258	+0.18(+1.09%)
Apr 10, 2019	16.32	16.37	16.24	16.26	4,376,476	-0.03(-0.19%)
Apr 09, 2019	16.42	16.42	16.24	16.29	6,261,891	-0.11(-0.67%)
Apr 08, 2019	16.36	16.43	16.29	16.40	5,194,991	+0.06(+0.35%)
Apr 05, 2019	16.26	16.34	16.17	16.34	5,056,481	+0.06(+0.35%)
Apr 04, 2019	16.27	16.36	16.17	16.28	5,877,196	-0.01(-0.05%)
Apr 03, 2019	16.16	16.30	16.12	16.29	6,492,332	+0.11(+0.66%)
Apr 02, 2019	16.13	16.24	16.10	16.19	5,767,252	+0.09(+0.58%)
Apr 01, 2019	16.12	16.14	15.85	16.09	9,332,342	+0.06(+0.39%)
Mar 29, 2019	16.30	16.30	16.03	16.03	9,302,297	-0.16(-1.01%)
Mar 28, 2019	16.19	16.24	16.08	16.19	4,601,332	-0.01(-0.08%)
Mar 27, 2019	16.16	16.29	16.00	16.21	4,898,942	+0.03(+0.19%)
Mar 26, 2019	16.20	16.37	16.12	16.18	4,877,072	+0.04(+0.25%)
Mar 25, 2019	16.10	16.15	15.96	16.14	5,376,821	-0.05(-0.30%)
Mar 22, 2019	16.21	16.24	16.07	16.19	5,906,051	-0.08(-0.46%)
Mar 21, 2019	16.32	16.40	16.21	16.26	10,240,473	-0.11(-0.67%)
Mar 20, 2019	16.38	16.54	16.24	16.37	7,464,472	-0.01(-0.05%)
Mar 19, 2019	16.34	16.50	16.33	16.38	6,691,488	+0.08(+0.49%)
Mar 18, 2019	16.16	16.30	16.14	16.30	7,497,693	+0.15(+0.96%)
Mar 15, 2019	16.36	16.38	16.13	16.15	7,451,835	-0.23(-1.43%)
Mar 14, 2019	16.30	16.42	16.28	16.38	4,964,591	+0.04(+0.22%)
Mar 13, 2019	16.33	16.41	16.25	16.34	6,514,073	+0.09(+0.54%)
Mar 12, 2019	16.13	16.35	16.13	16.26	5,340,130	+0.12(+0.77%)
Mar 11, 2019	15.92	16.21	15.92	16.13	7,711,707	+0.25(+1.56%)
Mar 08, 2019	16.00	16.00	15.79	15.88	11,059,568	-0.23(-1.45%)
Mar 07, 2019	16.00	16.12	15.87	16.12	14,563,720	+0.17(+1.08%)
Mar 06, 2019	15.74	15.98	15.73	15.95	7,512,146	+0.20(+1.26%)
Mar 05, 2019	15.50	15.77	15.50	15.75	11,281,764	+0.25(+1.60%)
Mar 04, 2019	15.82	15.82	15.39	15.50	24,908,492	-0.97(-5.88%)
Mar 01, 2019	16.38	16.55	16.37	16.47	8,793,369	+0.11(+0.70%)
Feb 28, 2019	16.46	16.50	16.31	16.35	8,342,269	-0.12(-0.72%)
Feb 27, 2019	16.45	16.57	16.33	16.47	6,476,609	+0.01(+0.05%)
Feb 26, 2019	16.29	16.51	16.28	16.46	7,758,569	+0.16(+1.00%)
Feb 25, 2019	16.40	16.42	16.18	16.30	5,432,567	-0.06(-0.38%)
Feb 22, 2019	16.41	16.45	16.19	16.36	8,802,417	+0.02(+0.11%)
Feb 21, 2019	16.18	16.40	16.11	16.34	11,029,076	+0.11(+0.71%)
Feb 20, 2019	16.08	16.23	16.08	16.23	8,515,157	+0.19(+1.16%)
Feb 19, 2019	15.79	16.10	15.77	16.04	8,798,368	+0.21(+1.31%)
Feb 15, 2019	15.95	16.03	15.80	15.84	9,324,464	+0.05(+0.34%)
Feb 14, 2019	15.68	15.91	15.54	15.78	8,423,718	+0.48(+3.13%)
Feb 13, 2019	15.30	15.36	15.24	15.30	9,992,631	+0.10(+0.67%)
Feb 12, 2019	15.61	15.61	15.18	15.20	12,362,548	-0.27(-1.74%)
Feb 11, 2019	15.36	15.54	15.30	15.47	6,239,575	+0.09(+0.55%)
Feb 08, 2019	15.73	15.73	15.28	15.38	10,759,111	-0.40(-2.56%)
Feb 07, 2019	15.90	15.91	15.54	15.79	6,530,606	-0.17(-1.04%)
Feb 06, 2019	15.98	16.06	15.94	15.96	4,441,582	-0.08(-0.51%)
Feb 05, 2019	15.95	16.06	15.89	16.04	8,034,946	+0.08(+0.51%)
Feb 04, 2019	15.71	15.96	15.61	15.96	6,893,323	+0.19(+1.19%)
Feb 01, 2019	15.67	15.83	15.64	15.77	8,506,064	+0.16(+1.04%)
Jan 31, 2019	15.64	15.73	15.55	15.61	6,118,835	+0.03(+0.22%)
Jan 30, 2019	15.59	15.68	15.47	15.57	6,655,892	+0.04(+0.25%)
Jan 29, 2019	15.41	15.57	15.36	15.53	8,557,042	+0.17(+1.08%)
Jan 28, 2019	15.21	15.38	15.20	15.37	5,853,441	-0.01(-0.08%)
Jan 25, 2019	15.32	15.38	15.21	15.38	6,010,864	+0.21(+1.38%)
Jan 24, 2019	15.19	15.21	15.02	15.17	5,824,651	-0.00(-0.03%)
Jan 23, 2019	15.29	15.30	15.03	15.18	7,631,856	-0.02(-0.14%)
Jan 22, 2019	15.31	15.39	15.14	15.20	12,298,736	-0.19(-1.22%)
Jan 18, 2019	15.27	15.44	15.26	15.38	6,656,133	+0.18(+1.21%)
Jan 17, 2019	15.07	15.29	14.99	15.20	6,211,414	+0.03(+0.22%)
Jan 16, 2019	15.16	15.22	15.06	15.17	8,548,166	+0.00(+0.00%)
Jan 15, 2019	14.89	15.21	14.88	15.17	12,731,353	+0.34(+2.27%)
Jan 14, 2019	14.64	14.86	14.62	14.83	9,003,400	+0.11(+0.75%)
Jan 11, 2019	14.73	14.77	14.60	14.72	8,036,542	-0.07(-0.46%)
Jan 10, 2019	14.69	14.81	14.56	14.79	11,529,744	+0.09(+0.64%)
Jan 09, 2019	14.69	14.81	14.57	14.69	12,251,575	+0.12(+0.82%)
Jan 08, 2019	14.43	14.67	14.41	14.58	13,536,838	+0.29(+2.06%)
Jan 07, 2019	14.06	14.34	13.96	14.28	14,964,261	+0.38(+2.73%)
Jan 04, 2019	13.71	13.92	13.67	13.90	10,532,680	+0.37(+2.74%)
Jan 03, 2019	13.45	13.62	13.30	13.53	10,984,894	+0.07(+0.54%)
Jan 02, 2019	13.10	13.59	13.02	13.46	9,201,573	+0.21(+1.61%)
Dec 31, 2018	13.25	13.31	13.10	13.25	10,488,332	+0.07(+0.55%)
Dec 28, 2018	13.02	13.26	12.95	13.17	17,444,576	+0.22(+1.68%)
Dec 27, 2018	12.92	12.96	12.51	12.96	16,210,406	+0.06(+0.46%)
Dec 26, 2018	12.50	12.90	12.28	12.90	15,685,077	+0.44(+3.56%)
Dec 24, 2018	13.03	13.08	12.44	12.45	11,579,659	-0.66(-5.01%)
Dec 21, 2018	13.22	13.47	13.09	13.11	26,518,242	-0.12(-0.93%)
Dec 20, 2018	13.39	13.69	13.06	13.23	26,101,754	-0.12(-0.86%)
Dec 19, 2018	13.16	13.57	13.13	13.35	31,273,064	+0.26(+1.95%)
Dec 18, 2018	13.37	13.39	13.00	13.09	25,328,424	-0.20(-1.51%)
Dec 17, 2018	13.59	13.71	13.24	13.29	21,455,468	-0.32(-2.38%)
Dec 14, 2018	13.71	13.81	13.60	13.62	35,001,076	-0.14(-0.99%)
Dec 13, 2018	13.55	13.88	13.54	13.75	18,862,522	+0.22(+1.61%)
Dec 12, 2018	13.59	13.66	13.49	13.54	16,499,285	+0.11(+0.86%)
Dec 11, 2018	13.68	13.72	13.31	13.42	15,092,327	+0.04(+0.29%)
Dec 10, 2018	13.48	13.55	13.18	13.38	12,800,463	-0.23(-1.66%)
Dec 07, 2018	13.91	13.91	13.55	13.61	12,633,913	-0.17(-1.21%)
Dec 06, 2018	13.86	13.88	13.44	13.77	20,067,302	-0.23(-1.64%)
Dec 04, 2018	14.26	14.42	14.00	14.00	9,393,251	-0.25(-1.76%)
Dec 03, 2018	14.19	14.29	14.13	14.26	12,283,405	+0.31(+2.20%)
Nov 30, 2018	14.04	14.05	13.78	13.95	16,609,479	-0.15(-1.06%)
Nov 29, 2018	13.83	14.22	13.83	14.10	16,219,377	+0.31(+2.26%)
Nov 28, 2018	13.65	13.83	13.47	13.79	13,468,613	+0.15(+1.09%)
Nov 27, 2018	13.74	13.83	13.62	13.64	12,122,618	-0.12(-0.90%)
Nov 26, 2018	13.94	14.06	13.72	13.76	11,038,264	+0.12(+0.87%)
Nov 23, 2018	14.08	14.10	13.64	13.64	8,408,686	-0.62(-4.36%)
Nov 21, 2018		14.26	14.26	14.26	0	+0.20(+1.46%)
Nov 20, 2018	14.04	14.21	13.87	14.06	15,299,081	-0.11(-0.75%)
Nov 19, 2018	13.76	14.25	13.76	14.17	10,619,984	+0.34(+2.47%)
Nov 16, 2018	13.77	13.87	13.68	13.83	8,830,810	+0.07(+0.53%)
Nov 15, 2018	13.70	13.87	13.60	13.75	8,138,508	+0.04(+0.31%)
Nov 14, 2018	13.83	13.94	13.54	13.71	11,627,280	+0.31(+2.28%)
Nov 13, 2018	13.52	13.61	13.31	13.40	12,436,730	-0.10(-0.73%)
Nov 12, 2018	13.52	13.62	13.45	13.50	10,988,071	+0.02(+0.12%)
Nov 09, 2018	13.42	13.70	13.24	13.49	15,741,174	-0.03(-0.21%)
Nov 08, 2018	13.61	13.67	13.43	13.52	8,740,297	-0.11(-0.81%)
Nov 07, 2018	13.71	13.83	13.46	13.63	12,590,661	+0.02(+0.15%)
Nov 06, 2018	13.41	13.63	13.39	13.61	17,598,092	+0.33(+2.48%)
Nov 05, 2018	12.99	13.33	12.91	13.28	11,662,824	+0.37(+2.86%)
Nov 02, 2018	13.15	13.15	12.71	12.91	10,888,074	-0.10(-0.79%)
Nov 01, 2018	12.85	13.02	12.77	13.01	10,217,681	+0.23(+1.80%)
Oct 31, 2018	12.64	12.88	12.59	12.78	14,279,341	+0.26(+2.07%)
Oct 30, 2018	12.51	12.60	12.32	12.52	13,144,717	-0.00(-0.03%)
Oct 29, 2018	12.91	12.98	12.41	12.53	9,901,392	-0.32(-2.46%)
Oct 26, 2018	12.71	12.93	12.40	12.84	11,951,393	+0.03(+0.22%)
Oct 25, 2018	13.10	13.12	12.77	12.81	10,665,989	-0.14(-1.05%)
Oct 24, 2018	13.26	13.33	12.94	12.95	6,671,514	-0.33(-2.51%)
Oct 23, 2018	13.15	13.33	12.86	13.28	10,633,702	+0.05(+0.40%)
Oct 22, 2018	13.47	13.51	13.21	13.23	6,328,474	-0.20(-1.50%)
Oct 19, 2018	13.31	13.59	13.31	13.43	11,471,828	+0.13(+0.99%)
Oct 18, 2018	13.29	13.42	13.25	13.30	8,283,556	-0.02(-0.12%)
Oct 17, 2018	13.69	13.69	13.29	13.31	10,908,627	-0.40(-2.93%)
Oct 16, 2018	13.37	13.77	13.29	13.72	8,619,108	+0.44(+3.31%)
Oct 15, 2018	13.16	13.42	13.14	13.28	5,765,608	+0.14(+1.06%)
Oct 12, 2018	13.19	13.26	12.97	13.14	10,017,553	+0.06(+0.44%)
Oct 11, 2018	13.35	13.39	13.04	13.08	13,296,357	-0.34(-2.54%)
Oct 10, 2018	13.79	13.80	13.41	13.42	9,142,617	-0.42(-3.06%)
Oct 09, 2018	13.82	13.94	13.74	13.84	5,340,616	+0.00(+0.00%)
Oct 08, 2018	13.83	13.95	13.79	13.84	5,336,346	-0.00(-0.03%)
Oct 05, 2018	13.91	13.97	13.79	13.85	8,905,547	-0.08(-0.56%)
Oct 04, 2018	13.83	13.96	13.78	13.93	10,103,194	+0.05(+0.32%)
Oct 03, 2018	13.72	13.94	13.64	13.88	9,722,134	+0.18(+1.29%)
Oct 02, 2018	13.60	13.76	13.50	13.70	8,029,630	+0.07(+0.54%)
Oct 01, 2018	13.38	13.70	13.37	13.63	7,064,087	+0.37(+2.76%)
Sep 28, 2018	13.36	13.40	13.21	13.26	10,090,827	-0.05(-0.40%)
Sep 27, 2018	13.35	13.41	13.30	13.32	8,434,200	+0.00(+0.00%)
Sep 26, 2018	13.56	13.58	13.27	13.32	11,056,790	-0.29(-2.14%)
Sep 25, 2018	13.93	13.94	13.59	13.61	7,890,139	-0.28(-2.04%)
Sep 24, 2018	14.20	14.26	13.88	13.89	7,687,225	-0.25(-1.77%)
Sep 21, 2018	14.17	14.25	14.04	14.14	11,841,605	+0.01(+0.09%)
Sep 20, 2018	14.27	14.29	14.07	14.13	8,785,456	-0.09(-0.61%)
Sep 19, 2018	14.21	14.24	14.03	14.22	8,163,375	+0.03(+0.23%)
Sep 18, 2018	14.05	14.20	13.95	14.18	9,870,074	+0.10(+0.73%)
Sep 17, 2018	13.96	14.22	13.93	14.08	5,435,850	+0.16(+1.15%)
Sep 14, 2018	14.00	14.03	13.85	13.92	4,375,726	-0.10(-0.70%)
Sep 13, 2018	14.07	14.10	13.97	14.02	5,607,498	-0.01(-0.09%)
Sep 12, 2018	14.11	14.16	13.98	14.03	4,349,837	-0.07(-0.47%)
Sep 11, 2018	13.87	14.12	13.83	14.10	6,610,826	+0.23(+1.69%)
Sep 10, 2018	14.01	14.07	13.85	13.86	4,467,920	-0.11(-0.79%)
Sep 07, 2018	14.02	14.05	13.76	13.97	5,548,105	-0.10(-0.70%)
Sep 06, 2018	14.23	14.26	13.97	14.07	4,732,111	-0.15(-1.07%)
Sep 05, 2018	14.00	14.24	13.85	14.23	8,041,324	+0.21(+1.52%)
Sep 04, 2018	13.97	14.19	13.94	14.01	7,550,252	-0.02(-0.18%)
Aug 31, 2018		14.04	14.04	14.04	0	-0.24(-1.70%)
Aug 30, 2018	14.26	14.36	14.17	14.28	8,201,073	-0.05(-0.37%)
Aug 29, 2018	14.42	14.43	14.28	14.33	7,606,500	-0.05(-0.34%)
Aug 28, 2018	14.71	14.73	14.37	14.38	10,997,224	-0.24(-1.63%)
Aug 27, 2018	14.63	14.66	14.53	14.62	7,818,940	+0.02(+0.14%)
Aug 24, 2018	14.67	14.73	14.51	14.60	23,106,028	-0.19(-1.28%)
Aug 23, 2018	14.79	14.91	14.75	14.79	3,976,249	-0.07(-0.50%)
Aug 22, 2018	14.78	14.88	14.77	14.86	3,720,959	+0.12(+0.81%)
Aug 21, 2018	14.90	14.98	14.74	14.74	4,376,384	-0.14(-0.91%)
Aug 20, 2018	14.77	14.93	14.71	14.88	5,306,321	+0.08(+0.53%)
Aug 17, 2018	14.47	14.82	14.43	14.80	9,635,605	+0.46(+3.24%)
Aug 16, 2018	14.48	14.51	14.32	14.34	4,867,850	-0.07(-0.51%)
Aug 15, 2018	14.51	14.51	14.17	14.41	4,725,127	-0.18(-1.21%)
Aug 14, 2018	14.64	14.64	14.51	14.59	4,896,962	+0.41(+2.87%)
Aug 13, 2018	14.24	14.28	14.14	14.18	5,762,784	-0.07(-0.50%)
Aug 10, 2018	14.32	14.38	14.23	14.25	7,609,426	-0.12(-0.86%)
Aug 09, 2018	14.20	14.39	14.17	14.37	5,728,343	+0.17(+1.17%)
Aug 08, 2018	14.28	14.28	14.06	14.21	5,188,511	-0.04(-0.28%)
Aug 07, 2018	14.49	14.50	14.16	14.25	11,189,916	-0.25(-1.75%)
Aug 06, 2018	14.32	14.53	14.32	14.50	4,603,329	+0.22(+1.56%)
Aug 03, 2018	14.16	14.39	14.13	14.28	10,374,248	+0.20(+1.41%)
Aug 02, 2018	13.91	14.11	13.79	14.08	6,635,891	+0.08(+0.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Enbridge (NY: ENB )

Historical Prices

Sections

Services

Sweetwater Reporter