Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	22.65	22.75	22.64	22.74	153,712	+0.12(+0.52%)
Dec 30, 2019	22.75	22.77	22.57	22.62	197,974	-0.14(-0.63%)
Dec 27, 2019	22.75	22.78	22.65	22.76	327,875	+0.07(+0.32%)
Dec 26, 2019	22.54	22.70	22.48	22.69	182,784	+0.16(+0.72%)
Dec 24, 2019	22.47	22.57	22.42	22.53	143,376	+0.05(+0.24%)
Dec 23, 2019	22.39	22.48	22.33	22.48	338,697	-0.03(-0.12%)
Dec 20, 2019	22.52	22.57	22.46	22.50	383,225	+0.13(+0.56%)
Dec 19, 2019	22.42	22.44	22.28	22.38	210,439	-0.02(-0.08%)
Dec 18, 2019	22.43	22.44	22.30	22.39	260,643	+0.06(+0.28%)
Dec 17, 2019	22.30	22.40	22.24	22.33	381,589	-0.17(-0.76%)
Dec 16, 2019	22.63	22.77	22.49	22.50	453,416	+0.67(+3.09%)
Dec 13, 2019	21.71	21.83	21.66	21.83	383,781	+0.25(+1.17%)
Dec 12, 2019	21.43	21.61	21.41	21.58	385,402	-0.14(-0.66%)
Dec 11, 2019	21.60	21.72	21.53	21.72	387,957	-0.05(-0.25%)
Dec 10, 2019	21.70	21.80	21.67	21.77	311,552	+0.16(+0.75%)
Dec 09, 2019	21.66	21.68	21.60	21.61	198,670	-0.04(-0.17%)
Dec 06, 2019	21.58	21.70	21.49	21.65	292,754	+0.19(+0.88%)
Dec 05, 2019	21.45	21.47	21.34	21.46	303,176	+0.03(+0.13%)
Dec 04, 2019	21.43	21.51	21.39	21.43	399,523	+0.00(+0.00%)
Dec 03, 2019	21.31	21.45	21.26	21.43	952,103	-0.13(-0.58%)
Dec 02, 2019	21.67	21.67	21.41	21.56	592,092	-0.38(-1.72%)
Nov 29, 2019	21.88	21.95	21.86	21.94	178,497	+0.06(+0.29%)
Nov 27, 2019	21.83	21.89	21.79	21.87	290,642	+0.08(+0.37%)
Nov 26, 2019	21.87	21.95	21.78	21.79	300,073	-0.11(-0.49%)
Nov 25, 2019	22.03	22.06	21.88	21.90	366,588	+0.35(+1.63%)
Nov 22, 2019	21.58	21.60	21.51	21.55	260,633	+0.19(+0.88%)
Nov 21, 2019	21.34	21.40	21.24	21.36	252,377	-0.16(-0.75%)
Nov 20, 2019	21.58	21.66	21.51	21.52	284,011	-0.36(-1.64%)
Nov 19, 2019	22.03	22.04	21.79	21.88	334,595	+0.13(+0.58%)
Nov 18, 2019	21.68	21.78	21.64	21.76	386,279	+0.10(+0.46%)
Nov 15, 2019	21.60	21.67	21.54	21.66	344,658	-0.20(-0.91%)
Nov 14, 2019	21.68	21.85	21.68	21.85	252,572	+0.27(+1.25%)
Nov 13, 2019	21.49	21.58	21.49	21.58	280,892	+0.06(+0.29%)
Nov 12, 2019	21.53	21.62	21.51	21.52	246,489	+0.20(+0.93%)
Nov 11, 2019	21.30	21.38	21.27	21.32	326,801	-0.08(-0.38%)
Nov 08, 2019	21.43	21.49	21.34	21.40	227,067	+0.04(+0.21%)
Nov 07, 2019	21.41	21.45	21.33	21.36	303,085	-0.03(-0.13%)
Nov 06, 2019	21.49	21.55	21.35	21.39	530,497	+0.05(+0.21%)
Nov 05, 2019	21.32	21.35	21.25	21.34	299,068	-0.10(-0.46%)
Nov 04, 2019	21.58	21.59	21.41	21.44	290,874	-0.25(-1.16%)
Nov 01, 2019	21.85	21.86	21.66	21.69	398,674	-0.07(-0.33%)
Oct 31, 2019	21.84	21.89	21.69	21.76	397,984	-0.04(-0.17%)
Oct 30, 2019	21.72	21.83	21.60	21.80	448,117	+0.41(+1.94%)
Oct 29, 2019	21.37	21.46	21.33	21.39	405,261	-0.05(-0.25%)
Oct 28, 2019	21.40	21.58	21.38	21.44	523,993	+0.10(+0.46%)
Oct 25, 2019	21.19	21.45	21.19	21.34	491,035	+0.00(+0.00%)
Oct 24, 2019	21.34	21.48	21.31	21.34	350,738	+0.80(+3.90%)
Oct 23, 2019	20.51	20.63	20.49	20.54	400,940	-0.06(-0.31%)
Oct 22, 2019	20.59	20.68	20.53	20.60	1,403,609	+0.09(+0.44%)
Oct 21, 2019	20.35	20.59	20.32	20.51	735,853	+0.13(+0.62%)
Oct 18, 2019	20.35	20.44	20.20	20.39	475,364	-0.42(-2.03%)
Oct 17, 2019	20.82	20.84	20.72	20.81	267,803	-0.03(-0.13%)
Oct 16, 2019	20.78	20.94	20.72	20.84	423,664	+0.34(+1.67%)
Oct 15, 2019	20.50	20.54	20.34	20.50	444,691	-0.10(-0.48%)
Oct 14, 2019	20.64	20.73	20.59	20.59	358,480	-0.39(-1.84%)
Oct 11, 2019	20.91	21.04	20.89	20.98	331,210	+0.13(+0.65%)
Oct 10, 2019	20.61	20.89	20.58	20.85	309,274	+0.04(+0.17%)
Oct 09, 2019	20.82	20.86	20.77	20.81	234,252	+0.12(+0.57%)
Oct 08, 2019	20.87	20.88	20.68	20.69	283,650	-0.01(-0.04%)
Oct 07, 2019	20.64	20.77	20.62	20.70	250,527	-0.02(-0.09%)
Oct 04, 2019	20.50	20.72	20.49	20.72	351,549	+0.34(+1.68%)
Oct 03, 2019	20.32	20.44	20.23	20.38	589,030	-0.05(-0.26%)
Oct 02, 2019	20.65	20.69	20.41	20.43	368,931	-0.58(-2.78%)
Oct 01, 2019	21.13	21.13	20.90	21.02	414,487	-0.32(-1.52%)
Sep 30, 2019	21.33	21.52	21.33	21.34	512,218	-0.02(-0.08%)
Sep 27, 2019	21.63	21.63	21.32	21.36	417,680	-0.01(-0.04%)
Sep 26, 2019	21.56	21.62	21.37	21.37	370,944	+0.34(+1.63%)
Sep 25, 2019	21.10	21.11	20.95	21.03	299,787	-0.14(-0.68%)
Sep 24, 2019	21.19	21.31	21.14	21.17	259,891	+0.08(+0.38%)
Sep 23, 2019	21.07	21.13	21.04	21.09	252,745	+0.16(+0.77%)
Sep 20, 2019	21.27	21.36	20.93	20.93	501,816	-0.44(-2.06%)
Sep 19, 2019	21.33	21.46	21.32	21.37	466,031	+0.24(+1.15%)
Sep 18, 2019	21.14	21.18	20.99	21.13	402,828	+0.02(+0.09%)
Sep 17, 2019	21.06	21.29	21.04	21.11	554,463	+0.53(+2.58%)
Sep 16, 2019	20.66	20.69	20.52	20.58	250,110	-0.27(-1.30%)
Sep 13, 2019	20.68	20.91	20.67	20.85	286,307	-0.19(-0.90%)
Sep 12, 2019	21.07	21.13	20.99	21.04	375,693	+0.15(+0.73%)
Sep 11, 2019	20.82	21.00	20.82	20.88	344,856	+0.12(+0.56%)
Sep 10, 2019	20.59	20.89	20.56	20.77	373,941	-0.62(-2.90%)
Sep 09, 2019	21.60	21.60	21.34	21.39	297,584	-0.42(-1.94%)
Sep 06, 2019	21.74	21.86	21.74	21.81	193,613	+0.14(+0.66%)
Sep 05, 2019	21.67	21.70	21.56	21.67	334,817	-0.36(-1.63%)
Sep 04, 2019	21.84	22.03	21.78	22.03	285,956	+0.10(+0.45%)
Sep 03, 2019	21.85	22.01	21.81	21.93	444,896	+0.29(+1.33%)
Aug 30, 2019	21.80	21.81	21.57	21.64	254,075	-0.08(-0.37%)
Aug 29, 2019	21.76	21.78	21.67	21.72	188,205	+0.11(+0.50%)
Aug 28, 2019	21.48	21.68	21.40	21.61	294,733	+0.07(+0.33%)
Aug 27, 2019	21.40	21.62	21.37	21.54	325,188	+0.23(+1.10%)
Aug 26, 2019	21.30	21.31	21.12	21.31	299,232	+0.10(+0.47%)
Aug 23, 2019	21.40	21.51	21.19	21.21	448,133	-0.06(-0.30%)
Aug 22, 2019	21.32	21.34	21.21	21.27	292,629	-0.11(-0.51%)
Aug 21, 2019	21.42	21.49	21.36	21.38	296,623	+0.22(+1.02%)
Aug 20, 2019	21.20	21.25	21.11	21.16	282,049	-0.10(-0.47%)
Aug 19, 2019	21.31	21.35	21.23	21.26	262,844	+0.11(+0.51%)
Aug 16, 2019	21.13	21.20	21.09	21.15	252,408	+0.20(+0.94%)
Aug 15, 2019	20.95	21.02	20.90	20.95	312,907	+0.28(+1.35%)
Aug 14, 2019	20.86	20.94	20.68	20.68	415,443	-0.54(-2.54%)
Aug 13, 2019	21.07	21.22	21.06	21.22	334,445	+0.04(+0.17%)
Aug 12, 2019	21.13	21.31	21.12	21.18	211,024	+0.02(+0.09%)
Aug 09, 2019	21.22	21.24	21.09	21.16	489,479	-0.05(-0.21%)
Aug 08, 2019	21.10	21.29	21.09	21.21	456,314	+0.03(+0.13%)
Aug 07, 2019	20.99	21.24	20.95	21.18	725,481	+0.53(+2.57%)
Aug 06, 2019	20.68	20.74	20.55	20.65	1,175,041	-0.01(-0.04%)
Aug 05, 2019	20.91	20.92	20.58	20.66	925,384	-0.50(-2.38%)
Aug 02, 2019	21.26	21.30	20.98	21.16	677,980	-0.25(-1.18%)
Aug 01, 2019	21.32	21.55	21.32	21.41	464,572	+0.21(+0.99%)
Jul 31, 2019	21.25	21.46	21.15	21.20	455,528	-0.27(-1.25%)
Jul 30, 2019	21.60	21.63	21.45	21.47	389,525	-0.11(-0.50%)
Jul 29, 2019	21.70	21.72	21.58	21.58	308,544	+0.13(+0.62%)
Jul 26, 2019	21.36	21.50	21.36	21.44	368,209	+0.65(+3.14%)
Jul 25, 2019	21.00	21.10	20.78	20.79	635,200	-0.89(-4.12%)
Jul 24, 2019	21.69	21.83	21.66	21.69	487,076	-0.09(-0.41%)
Jul 23, 2019	21.86	21.86	21.72	21.77	344,560	+0.06(+0.29%)
Jul 22, 2019	21.69	21.77	21.62	21.71	386,924	-0.04(-0.16%)
Jul 19, 2019	21.85	21.88	21.68	21.75	343,475	-0.06(-0.29%)
Jul 18, 2019	21.77	21.82	21.64	21.81	370,012	-0.12(-0.53%)
Jul 17, 2019	21.81	21.98	21.80	21.93	360,086	-0.01(-0.04%)
Jul 16, 2019	21.86	21.98	21.82	21.94	470,367	-0.25(-1.13%)
Jul 15, 2019	22.06	22.23	22.04	22.19	380,222	+0.26(+1.18%)
Jul 12, 2019	21.82	21.94	21.79	21.93	275,317	-0.04(-0.20%)
Jul 11, 2019	22.03	22.03	21.88	21.97	200,021	+0.02(+0.08%)
Jul 10, 2019	21.84	21.96	21.84	21.95	286,375	-0.03(-0.12%)
Jul 09, 2019	21.83	21.98	21.82	21.98	292,873	+0.09(+0.41%)
Jul 08, 2019	21.96	22.01	21.86	21.89	282,115	-0.06(-0.28%)
Jul 05, 2019	21.86	21.96	21.69	21.95	504,972	-0.34(-1.52%)
Jul 03, 2019	22.27	22.33	22.22	22.29	201,116	+0.10(+0.44%)
Jul 02, 2019	22.00	22.25	21.99	22.19	355,511	+0.24(+1.10%)
Jul 01, 2019	22.03	22.03	21.87	21.95	336,604	+0.14(+0.66%)
Jun 28, 2019	21.74	21.84	21.70	21.81	379,177	-0.06(-0.29%)
Jun 27, 2019	21.77	21.88	21.74	21.87	392,779	-0.04(-0.20%)
Jun 26, 2019	22.03	22.06	21.87	21.92	310,422	-0.11(-0.49%)
Jun 25, 2019	22.20	22.23	22.03	22.03	253,362	-0.21(-0.96%)
Jun 24, 2019	22.26	22.28	22.16	22.24	766,435	+0.31(+1.43%)
Jun 21, 2019	21.86	22.02	21.78	21.93	663,896	-0.18(-0.81%)
Jun 20, 2019	22.13	22.18	22.06	22.11	280,933	+0.28(+1.27%)
Jun 19, 2019	21.70	21.84	21.64	21.83	356,492	-0.01(-0.04%)
Jun 18, 2019	22.00	22.00	21.77	21.84	416,969	+0.08(+0.37%)
Jun 17, 2019	21.67	21.77	21.65	21.76	409,696	+0.12(+0.58%)
Jun 14, 2019	21.54	21.64	21.52	21.63	599,319	+0.15(+0.71%)
Jun 13, 2019	21.46	21.52	21.42	21.48	1,057,293	-0.13(-0.62%)
Jun 12, 2019	21.53	21.68	21.53	21.61	946,704	+0.27(+1.26%)
Jun 11, 2019	21.39	21.41	21.32	21.35	756,679	+0.01(+0.04%)
Jun 10, 2019	21.39	21.42	21.31	21.34	530,736	+0.00(+0.00%)
Jun 07, 2019	21.52	21.61	21.31	21.34	504,413	+0.18(+0.84%)
Jun 06, 2019	21.17	21.25	21.13	21.16	367,030	+0.13(+0.59%)
Jun 05, 2019	20.94	21.07	20.92	21.03	580,329	+0.22(+1.07%)
Jun 04, 2019	20.79	20.82	20.58	20.81	495,850	-0.13(-0.64%)
Jun 03, 2019	20.91	21.02	20.79	20.94	612,899	+0.06(+0.30%)
May 31, 2019	20.79	20.93	20.72	20.88	675,871	-0.10(-0.47%)
May 30, 2019	20.84	21.00	20.83	20.98	758,799	+0.45(+2.18%)
May 29, 2019	20.49	20.60	20.41	20.53	802,815	-0.17(-0.82%)
May 28, 2019	20.80	20.87	20.70	20.70	217,048	-0.06(-0.30%)
May 24, 2019	20.84	20.85	20.70	20.77	255,172	+0.14(+0.69%)
May 23, 2019	20.55	20.69	20.52	20.62	247,900	-0.16(-0.77%)
May 22, 2019	20.68	20.87	20.68	20.78	328,553	+0.26(+1.26%)
May 21, 2019	20.65	20.67	20.48	20.52	568,945	-0.04(-0.17%)
May 20, 2019	20.48	20.58	20.44	20.56	225,123	+0.02(+0.09%)
May 17, 2019	20.52	20.62	20.50	20.54	206,712	+0.01(+0.04%)
May 16, 2019	20.40	20.58	20.35	20.53	345,332	+0.21(+1.01%)
May 15, 2019	20.13	20.42	20.13	20.33	531,247	+0.16(+0.80%)
May 14, 2019	20.12	20.24	20.12	20.17	256,250	+0.03(+0.13%)
May 13, 2019	20.31	20.36	20.13	20.14	436,688	-0.21(-1.05%)
May 10, 2019	20.30	20.37	20.20	20.35	417,900	+0.17(+0.84%)
May 09, 2019	20.14	20.18	20.06	20.18	400,054	-0.05(-0.26%)
May 08, 2019	20.16	20.29	20.12	20.24	569,970	+0.29(+1.43%)
May 07, 2019	20.16	20.16	19.91	19.95	771,757	-0.20(-0.98%)
May 06, 2019	20.16	20.29	20.02	20.15	875,858	-0.18(-0.88%)
May 03, 2019	20.18	20.36	20.15	20.33	624,165	+0.38(+1.93%)
May 02, 2019	19.93	19.99	19.87	19.94	721,531	-0.16(-0.82%)
May 01, 2019	20.21	20.26	20.09	20.11	378,557	-0.05(-0.26%)
Apr 30, 2019	20.04	20.18	20.03	20.16	269,689	+0.18(+0.88%)
Apr 29, 2019	19.98	20.03	19.95	19.98	241,217	-0.07(-0.35%)
Apr 26, 2019	19.89	20.09	19.86	20.05	390,862	+0.39(+1.97%)
Apr 25, 2019	19.69	19.77	19.65	19.67	347,372	+0.01(+0.04%)
Apr 24, 2019	19.74	19.82	19.63	19.66	692,531	+0.06(+0.31%)
Apr 23, 2019	19.64	19.78	19.49	19.60	1,527,796	+0.18(+0.95%)
Apr 22, 2019	19.47	19.48	19.35	19.41	169,161	-0.07(-0.36%)
Apr 18, 2019	19.41	19.53	19.41	19.48	251,016	+0.06(+0.32%)
Apr 17, 2019	19.26	19.44	19.25	19.42	221,361	+0.27(+1.42%)
Apr 16, 2019	19.16	19.19	19.09	19.15	546,715	+0.14(+0.74%)
Apr 15, 2019	18.99	19.08	18.95	19.01	386,489	+0.07(+0.37%)
Apr 12, 2019	18.91	18.96	18.84	18.94	245,782	-0.17(-0.87%)
Apr 11, 2019	19.17	19.20	19.10	19.11	283,984	+0.05(+0.28%)
Apr 10, 2019	19.01	19.10	18.96	19.05	205,431	+0.12(+0.65%)
Apr 09, 2019	19.07	19.07	18.92	18.93	223,027	-0.23(-1.19%)
Apr 08, 2019	19.27	19.27	19.11	19.16	217,682	+0.01(+0.05%)
Apr 05, 2019	19.15	19.25	19.13	19.15	229,397	-0.06(-0.32%)
Apr 04, 2019	19.33	19.35	19.16	19.21	353,510	+0.02(+0.09%)
Apr 03, 2019	19.16	19.26	19.12	19.19	287,806	+0.09(+0.46%)
Apr 02, 2019	19.11	19.14	19.01	19.11	355,644	+0.13(+0.70%)
Apr 01, 2019	18.97	19.01	18.87	18.97	323,793	+0.12(+0.65%)
Mar 29, 2019	18.93	18.94	18.81	18.85	475,634	+0.01(+0.05%)
Mar 28, 2019	18.80	18.90	18.74	18.84	555,359	-0.04(-0.23%)
Mar 27, 2019	18.88	18.94	18.82	18.89	602,722	-0.10(-0.51%)
Mar 26, 2019	18.93	19.02	18.88	18.98	379,384	+0.25(+1.36%)
Mar 25, 2019	18.68	18.76	18.63	18.73	335,673	-0.05(-0.28%)
Mar 22, 2019	18.75	18.89	18.70	18.78	279,919	-0.11(-0.60%)
Mar 21, 2019	18.89	18.96	18.79	18.89	366,976	-0.05(-0.28%)
Mar 20, 2019	18.95	19.01	18.84	18.95	424,740	-0.25(-1.33%)
Mar 19, 2019	19.38	19.40	19.17	19.20	885,988	-0.23(-1.18%)
Mar 18, 2019	19.44	19.50	19.41	19.43	366,832	-0.06(-0.32%)
Mar 15, 2019	19.49	19.62	19.40	19.49	451,625	+0.08(+0.41%)
Mar 14, 2019	19.54	19.58	19.41	19.41	444,200	+0.27(+1.42%)
Mar 13, 2019	19.25	19.27	19.12	19.14	492,485	+0.01(+0.05%)
Mar 12, 2019	19.17	19.24	19.11	19.13	236,787	+0.00(+0.00%)
Mar 11, 2019	18.94	19.18	18.93	19.13	333,359	+0.21(+1.11%)
Mar 08, 2019	18.91	18.94	18.86	18.92	395,983	-0.19(-1.01%)
Mar 07, 2019	19.23	19.25	19.04	19.11	488,402	-0.11(-0.55%)
Mar 06, 2019	19.43	19.50	19.16	19.22	1,084,782	+0.04(+0.18%)
Mar 05, 2019	19.18	19.23	19.12	19.18	559,778	+0.04(+0.23%)
Mar 04, 2019	19.15	19.17	18.94	19.14	1,049,774	+0.33(+1.78%)
Mar 01, 2019	18.99	19.09	18.69	18.81	670,668	-1.45(-7.16%)
Feb 28, 2019	20.13	20.34	20.13	20.26	308,205	+0.11(+0.52%)
Feb 27, 2019	20.13	20.20	20.10	20.15	482,427	-0.06(-0.30%)
Feb 26, 2019	20.10	20.29	20.07	20.21	348,915	+0.05(+0.26%)
Feb 25, 2019	20.17	20.27	20.13	20.16	637,825	-0.25(-1.21%)
Feb 22, 2019	20.21	20.44	20.20	20.41	328,620	+0.13(+0.65%)
Feb 21, 2019	20.23	20.33	20.15	20.27	427,241	+0.87(+4.48%)
Feb 20, 2019	19.33	19.48	19.29	19.40	355,145	+0.04(+0.18%)
Feb 19, 2019	19.18	19.39	19.16	19.37	569,954	-0.21(-1.08%)
Feb 15, 2019	19.60	19.60	19.46	19.58	433,305	-0.07(-0.36%)
Feb 14, 2019	19.63	19.72	19.62	19.65	248,391	+0.05(+0.27%)
Feb 13, 2019	19.51	19.62	19.49	19.60	303,507	-0.06(-0.31%)
Feb 12, 2019	19.62	19.69	19.54	19.66	193,083	-0.02(-0.09%)
Feb 11, 2019	19.61	19.73	19.61	19.68	316,112	-0.08(-0.40%)
Feb 08, 2019	19.60	19.76	19.55	19.76	245,782	+0.29(+1.49%)
Feb 07, 2019	19.66	19.66	19.40	19.47	673,215	-0.19(-0.98%)
Feb 06, 2019	19.65	19.67	19.56	19.66	914,494	-0.15(-0.75%)
Feb 05, 2019	19.82	19.89	19.73	19.81	313,857	+0.08(+0.40%)
Feb 04, 2019	19.62	19.73	19.60	19.73	397,196	+0.18(+0.94%)
Feb 01, 2019	19.53	19.62	19.46	19.55	235,086	+0.05(+0.27%)
Jan 31, 2019	19.40	19.51	19.36	19.49	331,367	+0.19(+1.00%)
Jan 30, 2019	19.31	19.33	19.18	19.30	333,429	+0.19(+1.01%)
Jan 29, 2019	19.07	19.16	19.00	19.11	824,020	+0.29(+1.54%)
Jan 28, 2019	18.68	18.84	18.66	18.82	447,084	-0.04(-0.23%)
Jan 25, 2019	18.83	18.89	18.75	18.86	409,296	-0.06(-0.33%)
Jan 24, 2019	18.92	18.98	18.83	18.92	383,258	-0.23(-1.19%)
Jan 23, 2019	19.17	19.18	19.00	19.15	320,213	-0.03(-0.14%)
Jan 22, 2019	19.18	19.21	19.05	19.18	529,352	+0.13(+0.69%)
Jan 18, 2019	19.05	19.13	18.96	19.04	443,774	+0.14(+0.74%)
Jan 17, 2019	18.80	18.96	18.77	18.90	2,753,868	+0.13(+0.70%)
Jan 16, 2019	18.56	18.83	18.56	18.77	1,737,506	+0.28(+1.52%)
Jan 15, 2019	18.31	18.51	18.30	18.49	310,108	+0.10(+0.53%)
Jan 14, 2019	18.41	18.49	18.36	18.39	691,773	-0.20(-1.09%)
Jan 11, 2019	18.44	18.66	18.40	18.60	349,557	+0.03(+0.14%)
Jan 10, 2019	18.39	18.58	18.36	18.57	321,803	+0.10(+0.52%)
Jan 09, 2019	18.46	18.55	18.38	18.47	548,277	-0.18(-0.99%)
Jan 08, 2019	18.62	18.66	18.52	18.66	356,852	+0.19(+1.05%)
Jan 07, 2019	18.31	18.50	18.24	18.46	358,315	+0.15(+0.82%)
Jan 04, 2019	17.93	18.35	17.92	18.31	370,835	+0.45(+2.51%)
Jan 03, 2019	17.88	17.97	17.85	17.87	319,306	-0.20(-1.12%)