Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.29	15.32	15.24	15.26	298,872	+0.13(+0.83%)
Jan 30, 2017	15.11	15.18	15.07	15.13	139,483	+0.04(+0.28%)
Jan 27, 2017	15.11	15.17	15.07	15.09	169,707	+0.11(+0.73%)
Jan 26, 2017	15.08	15.08	14.95	14.98	101,736	-0.16(-1.05%)
Jan 25, 2017	15.10	15.16	15.07	15.14	121,592	+0.09(+0.61%)
Jan 24, 2017	15.01	15.08	14.99	15.05	214,210	-0.11(-0.72%)
Jan 23, 2017	15.00	15.18	15.00	15.16	166,966	+0.19(+1.29%)
Jan 20, 2017	14.84	14.97	14.83	14.97	93,442	+0.09(+0.62%)
Jan 19, 2017	14.84	14.89	14.78	14.87	89,554	+0.00(+0.00%)
Jan 18, 2017	14.90	14.92	14.81	14.87	159,712	-0.35(-2.31%)
Jan 17, 2017	15.18	15.25	15.13	15.23	133,977	+0.07(+0.44%)
Jan 13, 2017		15.16	15.16	15.16	0	+0.00(+0.00%)
Jan 12, 2017	15.09	15.16	15.07	15.16	166,053	+0.10(+0.67%)
Jan 11, 2017	14.95	15.07	14.89	15.06	137,527	+0.04(+0.28%)
Jan 10, 2017	15.00	15.03	14.97	15.02	107,223	-0.04(-0.28%)
Jan 09, 2017	14.97	15.08	14.94	15.06	154,306	+0.02(+0.11%)
Jan 06, 2017	14.97	15.08	14.95	15.04	145,405	-0.04(-0.28%)
Jan 05, 2017	14.95	15.14	14.95	15.08	165,622	+0.06(+0.39%)
Jan 04, 2017	14.92	15.03	14.91	15.03	117,937	+0.03(+0.17%)
Jan 03, 2017	15.02	15.03	14.95	15.00	148,680	-0.06(-0.39%)
Dec 30, 2016		15.06	15.06	15.06	0	+0.08(+0.50%)
Dec 29, 2016	14.92	15.01	14.92	14.98	137,831	+0.15(+1.02%)
Dec 28, 2016	14.87	14.90	14.82	14.83	101,229	-0.08(-0.56%)
Dec 27, 2016	14.91	14.96	14.90	14.92	77,403	+0.03(+0.17%)
Dec 23, 2016		14.89	14.89	14.89	0	+0.03(+0.23%)
Dec 22, 2016	14.89	14.97	14.85	14.86	161,073	+0.04(+0.28%)
Dec 21, 2016	14.85	14.93	14.81	14.82	122,698	-0.01(-0.06%)
Dec 20, 2016	14.82	14.87	14.78	14.82	162,659	+0.00(+0.00%)
Dec 19, 2016	14.84	14.89	14.80	14.82	167,082	+0.13(+0.86%)
Dec 16, 2016	14.69	14.75	14.67	14.70	281,920	+0.07(+0.46%)
Dec 15, 2016	14.66	14.68	14.57	14.63	197,746	-0.03(-0.17%)
Dec 14, 2016	14.74	14.89	14.64	14.66	235,143	-0.19(-1.30%)
Dec 13, 2016	14.86	14.93	14.85	14.85	197,042	+0.17(+1.14%)
Dec 12, 2016	14.70	14.73	14.59	14.68	222,525	-0.03(-0.17%)
Dec 09, 2016	14.63	14.72	14.63	14.71	155,443	+0.22(+1.50%)
Dec 08, 2016	14.55	14.57	14.42	14.49	193,656	+0.11(+0.76%)
Dec 07, 2016	14.22	14.39	14.20	14.38	163,581	-0.01(-0.06%)
Dec 06, 2016	14.39	14.43	14.36	14.39	116,838	-0.03(-0.23%)
Dec 05, 2016	14.49	14.51	14.37	14.42	201,977	+0.05(+0.35%)
Dec 02, 2016	14.30	14.46	14.27	14.37	109,611	+0.00(+0.00%)
Dec 01, 2016	14.45	14.47	14.31	14.37	153,385	-0.16(-1.10%)
Nov 30, 2016	14.65	14.66	14.51	14.53	136,459	-0.09(-0.63%)
Nov 29, 2016	14.57	14.67	14.55	14.62	110,122	+0.12(+0.81%)
Nov 28, 2016	14.58	14.59	14.50	14.51	99,809	-0.14(-0.97%)
Nov 25, 2016	14.61	14.66	14.58	14.65	68,824	+0.16(+1.10%)
Nov 23, 2016		14.49	14.49	14.49	0	+0.04(+0.29%)
Nov 22, 2016	14.60	14.61	14.40	14.45	231,334	+0.06(+0.41%)
Nov 21, 2016	14.33	14.41	14.32	14.39	318,138	+0.18(+1.30%)
Nov 18, 2016	14.20	14.24	14.16	14.20	130,193	+0.03(+0.18%)
Nov 17, 2016	14.22	14.26	14.15	14.18	166,336	+0.10(+0.71%)
Nov 16, 2016	14.10	14.23	14.08	14.08	219,961	+0.32(+2.31%)
Nov 15, 2016	13.75	13.77	13.64	13.76	190,360	+0.17(+1.23%)
Nov 14, 2016	13.63	13.66	13.57	13.59	144,321	-0.37(-2.64%)
Nov 11, 2016	13.93	13.99	13.89	13.96	116,203	+0.04(+0.30%)
Nov 10, 2016	14.03	14.08	13.81	13.92	171,149	-0.68(-4.65%)
Nov 09, 2016	14.51	14.66	14.50	14.60	141,345	-0.15(-1.02%)
Nov 08, 2016	14.79	14.85	14.65	14.75	365,126	-0.05(-0.34%)
Nov 07, 2016	14.75	14.80	14.69	14.80	304,461	+0.13(+0.91%)
Nov 04, 2016	14.72	14.78	14.64	14.67	142,132	-0.08(-0.57%)
Nov 03, 2016	14.81	14.82	14.71	14.75	110,002	-0.20(-1.35%)
Nov 02, 2016	15.03	15.06	14.94	14.95	75,878	-0.08(-0.56%)
Nov 01, 2016	15.19	15.19	15.01	15.03	77,537	-0.17(-1.10%)
Oct 31, 2016	15.19	15.23	15.14	15.20	106,542	-0.03(-0.22%)
Oct 28, 2016	15.18	15.27	15.04	15.23	127,587	+0.14(+0.94%)
Oct 27, 2016	15.14	15.18	15.08	15.09	221,493	+0.22(+1.46%)
Oct 26, 2016	14.90	14.92	14.85	14.87	74,923	-0.23(-1.55%)
Oct 25, 2016	15.14	15.14	15.08	15.11	73,763	+0.07(+0.45%)
Oct 24, 2016	15.06	15.08	14.97	15.04	93,480	-0.09(-0.61%)
Oct 21, 2016	15.12	15.18	15.06	15.13	58,507	-0.08(-0.55%)
Oct 20, 2016	15.16	15.29	15.15	15.22	92,710	-0.03(-0.16%)
Oct 19, 2016	15.28	15.30	15.23	15.24	63,537	+0.07(+0.44%)
Oct 18, 2016	15.23	15.23	15.15	15.18	90,467	+0.12(+0.78%)
Oct 17, 2016	15.02	15.10	14.98	15.06	59,799	-0.08(-0.50%)
Oct 14, 2016	15.16	15.23	15.13	15.13	124,116	-0.03(-0.17%)
Oct 13, 2016	14.97	15.21	14.95	15.16	115,848	+0.11(+0.72%)
Oct 12, 2016	14.98	15.10	14.97	15.05	135,990	-0.03(-0.17%)
Oct 11, 2016	15.34	15.34	15.03	15.08	171,239	-0.44(-2.81%)
Oct 10, 2016	15.50	15.54	15.48	15.51	88,070	-0.02(-0.11%)
Oct 07, 2016	15.53	15.58	15.44	15.53	120,550	-0.20(-1.28%)
Oct 06, 2016	15.70	15.80	15.67	15.73	124,521	-0.19(-1.21%)
Oct 05, 2016	15.96	16.01	15.86	15.92	186,317	-0.26(-1.61%)
Oct 04, 2016	16.25	16.32	16.13	16.18	130,904	+0.03(+0.16%)
Oct 03, 2016	16.15	16.17	16.10	16.16	73,955	+0.10(+0.63%)
Sep 30, 2016	16.13	16.18	16.04	16.06	198,203	+0.04(+0.26%)
Sep 29, 2016	16.16	16.18	15.99	16.01	100,766	-0.10(-0.62%)
Sep 28, 2016	16.10	16.16	15.98	16.11	139,041	+0.17(+1.05%)
Sep 27, 2016	15.75	15.96	15.75	15.95	81,755	+0.04(+0.26%)
Sep 26, 2016	15.91	15.94	15.89	15.91	75,149	-0.14(-0.89%)
Sep 23, 2016	16.06	16.10	16.02	16.05	74,172	-0.11(-0.67%)
Sep 22, 2016	16.23	16.27	16.14	16.16	191,622	+0.08(+0.52%)
Sep 21, 2016	15.89	16.08	15.89	16.07	134,829	-0.02(-0.10%)
Sep 20, 2016	16.17	16.18	16.06	16.09	173,867	+0.11(+0.68%)
Sep 19, 2016	16.04	16.07	15.94	15.98	74,510	+0.13(+0.85%)
Sep 16, 2016	15.95	15.95	15.79	15.85	115,653	-0.23(-1.46%)
Sep 15, 2016	15.96	16.11	15.91	16.08	95,805	+0.20(+1.27%)
Sep 14, 2016	15.89	15.92	15.86	15.88	92,169	+0.00(+0.00%)
Sep 13, 2016	15.93	15.96	15.83	15.88	192,773	-0.18(-1.10%)
Sep 12, 2016	15.87	16.09	15.86	16.06	90,622	+0.12(+0.74%)
Sep 09, 2016	16.19	16.22	15.93	15.94	140,051	-0.47(-2.86%)
Sep 08, 2016	16.37	16.47	16.37	16.41	99,313	-0.13(-0.81%)
Sep 07, 2016	16.58	16.63	16.53	16.54	162,848	-0.01(-0.05%)
Sep 06, 2016	16.50	16.56	16.44	16.55	173,643	+0.11(+0.66%)
Sep 02, 2016	16.37	16.44	16.44	16.44	134,605	+0.27(+1.66%)
Sep 01, 2016	16.09	16.21	16.04	16.17	123,347	+0.08(+0.47%)
Aug 31, 2016	16.03	16.11	16.00	16.10	135,600	+0.08(+0.47%)
Aug 30, 2016	16.02	16.06	15.99	16.02	65,809	-0.02(-0.10%)
Aug 29, 2016	15.98	16.06	15.95	16.04	54,275	+0.03(+0.21%)
Aug 26, 2016	16.11	16.24	15.93	16.01	100,600	-0.11(-0.68%)
Aug 25, 2016	16.07	16.14	16.06	16.11	58,661	-0.02(-0.10%)
Aug 24, 2016	16.18	16.22	16.11	16.13	61,753	-0.09(-0.57%)
Aug 23, 2016	16.26	16.32	16.21	16.22	92,039	+0.08(+0.52%)
Aug 22, 2016	16.00	16.15	15.97	16.14	69,145	+0.03(+0.21%)
Aug 19, 2016	16.06	16.12	16.00	16.11	181,044	-0.11(-0.67%)
Aug 18, 2016	16.20	16.23	16.12	16.22	149,722	+0.26(+1.63%)
Aug 17, 2016	15.91	15.96	15.82	15.96	108,613	+0.00(+0.00%)
Aug 16, 2016	15.90	16.01	15.90	15.96	140,398	-0.06(-0.37%)
Aug 15, 2016	16.06	16.09	16.01	16.01	245,555	-0.03(-0.16%)
Aug 12, 2016	16.06	16.10	16.01	16.04	126,238	-0.05(-0.31%)
Aug 11, 2016	16.09	16.13	16.05	16.09	78,415	+0.01(+0.05%)
Aug 10, 2016	16.02	16.12	15.96	16.08	506,154	+0.08(+0.52%)
Aug 09, 2016	15.84	16.05	15.82	16.00	1,630,318	+0.25(+1.60%)
Aug 08, 2016	15.71	15.78	15.71	15.75	64,590	-0.14(-0.90%)
Aug 05, 2016	15.81	15.95	15.81	15.89	78,171	+0.02(+0.11%)
Aug 04, 2016	15.83	15.89	15.79	15.87	69,451	+0.03(+0.21%)
Aug 03, 2016	15.89	15.92	15.80	15.84	111,719	-0.28(-1.74%)
Aug 02, 2016	16.09	16.15	16.04	16.12	220,261	+0.14(+0.88%)
Aug 01, 2016	15.98	16.09	15.95	15.98	69,820	-0.07(-0.42%)
Jul 29, 2016	15.96	16.18	15.95	16.04	61,124	-0.17(-1.03%)
Jul 28, 2016	16.17	16.24	16.12	16.21	104,098	+0.53(+3.40%)
Jul 27, 2016	15.65	15.73	15.55	15.68	84,920	+0.00(+0.00%)
Jul 26, 2016	15.66	15.72	15.62	15.68	108,677	+0.06(+0.37%)
Jul 25, 2016	15.60	15.66	15.59	15.62	88,052	-0.02(-0.16%)
Jul 22, 2016	15.60	15.69	15.59	15.65	70,499	+0.01(+0.05%)
Jul 21, 2016	15.65	15.68	15.56	15.64	89,072	-0.12(-0.74%)
Jul 20, 2016	15.66	15.77	15.64	15.75	95,765	+0.21(+1.34%)
Jul 19, 2016	15.57	15.60	15.52	15.55	106,108	-0.09(-0.59%)
Jul 18, 2016	15.65	15.73	15.62	15.64	73,786	+0.03(+0.21%)
Jul 15, 2016	15.59	15.65	15.55	15.60	122,450	-0.13(-0.85%)
Jul 14, 2016	15.72	15.78	15.65	15.74	102,257	-0.09(-0.58%)
Jul 13, 2016	15.85	16.00	15.79	15.83	90,503	+0.07(+0.42%)
Jul 12, 2016	15.65	15.82	15.65	15.76	120,692	+0.12(+0.80%)
Jul 11, 2016	15.61	15.73	15.59	15.64	109,142	+0.17(+1.13%)
Jul 08, 2016	15.39	15.47	15.40	15.46	99,158	+0.07(+0.43%)
Jul 07, 2016	15.50	15.53	15.34	15.40	115,791	-0.02(-0.11%)
Jul 06, 2016	15.35	15.46	15.22	15.41	179,459	-0.18(-1.17%)
Jul 05, 2016	15.60	15.62	15.52	15.60	131,855	-0.07(-0.42%)
Jul 01, 2016	15.75	15.66	15.66	15.66	129,658	+0.10(+0.64%)
Jun 30, 2016	15.28	15.56	15.27	15.56	156,582	+0.21(+1.36%)
Jun 29, 2016	15.22	15.45	15.21	15.35	311,789	+0.57(+3.89%)
Jun 28, 2016	14.72	14.80	14.63	14.78	157,410	+0.35(+2.42%)
Jun 27, 2016	14.59	14.60	14.36	14.43	201,867	-0.32(-2.20%)
Jun 24, 2016	14.82	15.10	14.74	14.75	180,105	-0.86(-5.49%)
Jun 23, 2016	15.57	15.61	15.38	15.61	147,825	+0.33(+2.18%)
Jun 22, 2016	15.30	15.42	15.24	15.28	166,695	+0.03(+0.22%)
Jun 21, 2016	15.18	15.36	15.15	15.25	131,643	+0.09(+0.60%)
Jun 20, 2016	15.21	15.24	15.13	15.15	337,209	+0.49(+3.35%)
Jun 17, 2016	14.50	14.72	14.43	14.66	334,623	+0.19(+1.32%)
Jun 16, 2016	14.27	14.51	14.12	14.47	754,893	-0.01(-0.06%)
Jun 15, 2016	14.45	14.55	14.41	14.48	513,125	+0.19(+1.34%)
Jun 14, 2016	14.36	14.39	14.21	14.29	261,201	-0.29(-2.00%)
Jun 13, 2016	14.56	14.71	14.55	14.58	154,727	-0.24(-1.63%)
Jun 10, 2016	14.95	15.00	14.77	14.82	196,356	-0.52(-3.36%)
Jun 09, 2016	15.31	15.35	15.24	15.34	108,020	-0.12(-0.81%)
Jun 08, 2016	15.50	15.52	15.42	15.46	81,943	-0.13(-0.85%)
Jun 07, 2016	15.61	15.64	15.59	15.60	98,631	+0.07(+0.43%)
Jun 06, 2016	15.47	15.58	15.47	15.53	91,169	+0.04(+0.27%)
Jun 03, 2016	15.40	15.55	15.35	15.49	107,837	+0.09(+0.59%)
Jun 02, 2016	15.35	15.43	15.31	15.40	114,556	-0.03(-0.22%)
Jun 01, 2016	15.35	15.45	15.35	15.43	69,250	+0.07(+0.49%)
May 31, 2016	15.48	15.51	15.32	15.35	139,158	-0.12(-0.75%)
May 27, 2016	15.39	15.47	15.47	15.47	84,596	+0.07(+0.49%)
May 26, 2016	15.41	15.44	15.35	15.40	103,006	-0.03(-0.22%)
May 25, 2016	15.43	15.48	15.37	15.43	107,997	+0.01(+0.05%)
May 24, 2016	15.29	15.42	15.28	15.42	440,141	+0.37(+2.43%)
May 23, 2016	15.15	15.16	15.01	15.05	116,978	-0.01(-0.06%)
May 20, 2016	15.10	15.17	15.05	15.06	77,032	+0.07(+0.50%)
May 19, 2016	15.04	15.05	14.94	14.99	126,063	-0.07(-0.44%)
May 18, 2016	14.91	15.15	14.90	15.05	148,967	+0.09(+0.61%)
May 17, 2016	15.14	15.18	14.95	14.96	93,505	-0.07(-0.50%)
May 16, 2016	14.86	15.08	14.85	15.04	51,697	+0.12(+0.78%)
May 13, 2016	14.93	15.01	14.90	14.92	59,739	-0.16(-1.05%)
May 12, 2016	15.23	15.23	15.00	15.08	62,990	+0.09(+0.61%)
May 11, 2016	15.13	15.15	14.97	14.99	68,618	-0.10(-0.66%)
May 10, 2016	15.05	15.11	15.02	15.09	75,149	+0.03(+0.22%)
May 09, 2016	15.04	15.10	15.00	15.05	125,042	+0.11(+0.72%)
May 06, 2016	14.90	14.98	14.84	14.95	118,604	+0.12(+0.79%)
May 05, 2016	14.87	14.92	14.79	14.83	111,651	+0.00(+0.00%)
May 04, 2016	14.79	14.87	14.73	14.83	84,008	-0.06(-0.39%)
May 03, 2016	14.93	14.97	14.84	14.89	110,772	-0.22(-1.49%)
May 02, 2016	15.03	15.11	15.00	15.11	88,199	+0.15(+1.00%)
Apr 29, 2016	14.92	15.05	14.87	14.96	94,566	+0.07(+0.50%)
Apr 28, 2016	14.74	15.01	14.73	14.89	89,257	+0.07(+0.45%)
Apr 27, 2016	14.80	14.87	14.74	14.82	137,921	-0.13(-0.87%)
Apr 26, 2016	14.92	15.03	14.89	14.95	128,144	-0.07(-0.49%)
Apr 25, 2016	14.90	15.05	14.88	15.03	80,557	+0.15(+0.99%)
Apr 22, 2016	14.79	14.89	14.74	14.88	114,424	-0.13(-0.87%)
Apr 21, 2016	14.97	15.04	14.92	15.01	112,477	-0.43(-2.81%)
Apr 20, 2016	15.50	15.54	15.43	15.44	95,278	-0.31(-1.97%)
Apr 19, 2016	15.72	15.80	15.68	15.75	88,007	+0.27(+1.74%)
Apr 18, 2016	15.41	15.53	15.38	15.48	116,986	+0.09(+0.58%)
Apr 15, 2016	15.34	15.41	15.33	15.39	76,477	-0.02(-0.11%)
Apr 14, 2016	15.45	15.46	15.35	15.41	110,248	-0.06(-0.37%)
Apr 13, 2016	15.47	15.48	15.39	15.47	85,539	+0.03(+0.21%)
Apr 12, 2016	15.37	15.47	15.29	15.43	71,500	+0.17(+1.13%)
Apr 11, 2016	15.28	15.38	15.25	15.26	102,314	-0.02(-0.11%)
Apr 08, 2016	15.25	15.34	15.22	15.28	95,027	+0.07(+0.43%)
Apr 07, 2016	15.19	15.25	15.12	15.21	169,461	-0.08(-0.53%)
Apr 06, 2016	15.16	15.29	15.14	15.29	123,790	+0.11(+0.70%)
Apr 05, 2016	15.19	15.24	15.12	15.19	88,812	-0.29(-1.85%)
Apr 04, 2016	15.47	15.54	15.38	15.47	139,780	+0.14(+0.91%)
Apr 01, 2016	15.10	15.35	15.10	15.34	72,479	-0.02(-0.16%)
Mar 31, 2016	15.46	15.46	15.35	15.36	81,157	-0.21(-1.37%)
Mar 30, 2016	15.55	15.61	15.52	15.57	97,974	+0.11(+0.74%)
Mar 29, 2016	15.20	15.47	15.19	15.46	113,997	+0.30(+2.00%)
Mar 28, 2016	15.16	15.18	15.06	15.16	112,209	+0.10(+0.65%)
Mar 24, 2016	15.02	15.06	15.06	15.06	170,526	-0.11(-0.70%)
Mar 23, 2016	15.02	15.18	14.94	15.16	287,503	+0.07(+0.49%)
Mar 22, 2016	15.01	15.14	14.98	15.09	159,738	-0.05(-0.32%)
Mar 21, 2016	15.03	15.16	15.00	15.14	180,892	+0.07(+0.43%)
Mar 18, 2016	15.19	15.25	15.07	15.07	781,729	-0.22(-1.44%)
Mar 17, 2016	15.13	15.32	15.12	15.29	186,835	+0.23(+1.52%)
Mar 16, 2016	14.76	15.08	14.73	15.07	217,675	+0.17(+1.15%)
Mar 15, 2016	14.76	14.90	14.74	14.89	226,626	+0.02(+0.11%)
Mar 14, 2016	14.84	14.91	14.81	14.88	182,661	+0.02(+0.16%)
Mar 11, 2016	14.76	14.86	14.75	14.85	114,022	+0.25(+1.74%)
Mar 10, 2016	14.67	14.76	14.48	14.60	200,738	-0.02(-0.17%)
Mar 09, 2016	14.59	14.64	14.54	14.62	150,896	+0.16(+1.13%)
Mar 08, 2016	14.40	14.50	14.35	14.46	137,779	+0.04(+0.28%)
Mar 07, 2016	14.31	14.49	14.29	14.42	96,452	-0.02(-0.17%)
Mar 04, 2016	14.45	14.47	14.40	14.44	95,258	+0.02(+0.17%)
Mar 03, 2016	14.35	14.44	14.31	14.42	99,690	+0.02(+0.17%)
Mar 02, 2016	14.37	14.40	14.26	14.40	417,661	-0.25(-1.68%)
Mar 01, 2016	14.50	14.67	14.49	14.64	78,522	+0.40(+2.81%)
Feb 29, 2016	14.22	14.35	14.16	14.24	168,285	-0.08(-0.57%)
Feb 26, 2016	14.36	14.42	14.27	14.32	121,171	-0.25(-1.74%)
Feb 25, 2016	14.44	14.59	14.32	14.58	167,577	+0.42(+2.95%)
Feb 24, 2016	14.09	14.22	13.96	14.16	125,367	-0.01(-0.06%)
Feb 23, 2016	14.30	14.32	14.15	14.17	248,884	-0.25(-1.70%)
Feb 22, 2016	14.35	14.43	14.31	14.41	93,592	+0.01(+0.06%)
Feb 19, 2016	14.25	14.44	14.21	14.40	111,944	+0.11(+0.80%)
Feb 18, 2016	14.30	14.35	14.25	14.29	104,657	+0.02(+0.17%)
Feb 17, 2016	14.12	14.29	14.09	14.26	189,521	+0.28(+1.99%)
Feb 16, 2016	14.00	14.04	13.90	13.99	102,481	+0.28(+2.03%)
Feb 12, 2016	13.56	13.71	13.71	13.71	237,807	+0.11(+0.84%)
Feb 11, 2016	13.55	13.65	13.46	13.59	112,372	-0.12(-0.89%)
Feb 10, 2016	13.82	13.82	13.71	13.72	88,486	-0.02(-0.18%)
Feb 09, 2016	13.41	13.80	13.41	13.74	155,825	+0.25(+1.82%)
Feb 08, 2016	13.48	13.52	13.32	13.50	159,968	-0.49(-3.51%)
Feb 05, 2016	14.30	14.31	13.94	13.99	72,804	-0.44(-3.06%)
Feb 04, 2016	14.51	14.53	14.38	14.43	101,704	-0.14(-0.95%)
Feb 03, 2016	14.57	14.59	14.34	14.57	128,159	+0.15(+1.02%)
Feb 02, 2016	14.47	14.51	14.38	14.42	158,995	-0.27(-1.84%)