Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.98	19.05	18.95	18.97	263,229	+0.25(+1.35%)
Jun 28, 2018	18.55	18.76	18.53	18.71	370,455	+0.15(+0.80%)
Jun 27, 2018	18.64	18.71	18.51	18.57	1,643,978	-0.30(-1.57%)
Jun 26, 2018	18.69	18.90	18.56	18.86	1,247,234	-0.07(-0.37%)
Jun 25, 2018	18.98	18.98	18.85	18.93	195,401	-0.22(-1.14%)
Jun 22, 2018	19.19	19.21	19.09	19.15	178,024	+0.31(+1.62%)
Jun 21, 2018	19.01	19.05	18.84	18.85	223,857	+0.03(+0.14%)
Jun 20, 2018	18.86	18.88	18.73	18.82	174,642	+0.02(+0.09%)
Jun 19, 2018	18.72	18.83	18.68	18.80	318,039	-0.29(-1.51%)
Jun 18, 2018	18.98	19.17	18.93	19.09	237,126	-0.16(-0.82%)
Jun 15, 2018		19.26	19.10	19.25	380,214	+0.20(+1.05%)
Jun 14, 2018	18.96	19.13	18.95	19.05	504,769	-0.65(-3.32%)
Jun 13, 2018	19.80	19.81	19.64	19.70	320,276	-0.21(-1.05%)
Jun 12, 2018	19.90	19.97	19.85	19.91	390,169	-0.19(-0.95%)
Jun 11, 2018	20.01	20.16	19.98	20.10	337,409	+0.15(+0.74%)
Jun 08, 2018	19.94	19.97	19.83	19.95	1,529,523	-0.02(-0.09%)
Jun 07, 2018	19.91	19.99	19.82	19.97	1,237,510	-0.04(-0.22%)
Jun 06, 2018		20.02	19.87	20.01	176,066	+0.23(+1.15%)
Jun 05, 2018	19.80	19.85	19.72	19.79	749,305	+0.11(+0.58%)
Jun 04, 2018	19.65	19.70	19.61	19.67	119,404	+0.17(+0.89%)
Jun 01, 2018	19.46	19.53	19.39	19.50	227,836	+0.03(+0.18%)
May 31, 2018	19.53	19.57	19.38	19.46	384,908	+0.16(+0.81%)
May 30, 2018	19.20	19.32	19.18	19.31	120,852	+0.17(+0.87%)
May 29, 2018	19.15	19.22	19.07	19.14	351,372	-0.24(-1.22%)
May 25, 2018		19.38	19.38	19.38	0	+0.03(+0.18%)
May 24, 2018	19.34	19.38	19.27	19.34	372,068	-0.01(-0.04%)
May 23, 2018	19.32	19.39	19.24	19.35	350,574	-0.08(-0.40%)
May 22, 2018	19.53	19.56	19.41	19.43	124,660	-0.05(-0.27%)
May 21, 2018	19.42	19.53	19.41	19.48	314,514	+0.24(+1.22%)
May 18, 2018	19.22	19.26	19.18	19.25	829,749	+0.13(+0.68%)
May 17, 2018	18.91	19.15	18.86	19.12	1,099,307	+0.24(+1.25%)
May 16, 2018	18.70	18.91	18.70	18.88	1,749,427	+0.05(+0.28%)
May 15, 2018	18.71	18.85	18.68	18.83	554,234	+0.03(+0.14%)
May 14, 2018	18.88	18.95	18.78	18.80	1,481,618	-0.20(-1.06%)
May 11, 2018	19.04	19.06	18.98	19.00	144,918	-0.11(-0.59%)
May 10, 2018	19.09	19.15	19.06	19.12	177,301	+0.15(+0.78%)
May 09, 2018	18.90	19.01	18.88	18.97	168,507	+0.03(+0.14%)
May 08, 2018	18.78	18.96	18.75	18.94	335,376	+0.10(+0.51%)
May 07, 2018	18.85	18.89	18.77	18.85	137,682	+0.02(+0.09%)
May 04, 2018	18.77	18.86	18.74	18.83	140,950	+0.13(+0.70%)
May 03, 2018	18.69	18.72	18.58	18.70	137,085	+0.01(+0.05%)
May 02, 2018	18.81	18.85	18.68	18.69	117,087	-0.11(-0.60%)
May 01, 2018	18.91	18.91	18.75	18.80	134,087	-0.06(-0.32%)
Apr 30, 2018	18.88	18.95	18.86	18.86	124,341	-0.06(-0.32%)
Apr 27, 2018	18.85	18.95	18.81	18.92	149,362	-0.05(-0.28%)
Apr 26, 2018	18.96	19.00	18.91	18.98	212,304	+0.24(+1.26%)
Apr 25, 2018	18.75	18.81	18.70	18.74	242,974	-0.01(-0.05%)
Apr 24, 2018	18.80	18.88	18.72	18.75	365,114	+0.06(+0.32%)
Apr 23, 2018	18.68	18.76	18.64	18.69	240,888	-0.07(-0.37%)
Apr 20, 2018	18.78	18.84	18.74	18.76	386,868	+0.01(+0.05%)
Apr 19, 2018	18.91	18.95	18.69	18.75	250,177	+0.06(+0.32%)
Apr 18, 2018	18.53	18.74	18.52	18.69	206,609	-0.09(-0.46%)
Apr 17, 2018	18.70	18.80	18.67	18.77	257,107	+0.02(+0.09%)
Apr 16, 2018	18.81	18.81	18.64	18.76	140,842	+0.06(+0.32%)
Apr 13, 2018	18.69	18.76	18.64	18.70	173,880	+0.12(+0.65%)
Apr 12, 2018	18.58	18.61	18.54	18.58	175,206	-0.14(-0.73%)
Apr 11, 2018	18.79	18.85	18.70	18.71	274,952	-0.12(-0.64%)
Apr 10, 2018	18.84	18.93	18.80	18.83	307,147	+0.27(+1.43%)
Apr 09, 2018	18.66	18.73	18.57	18.57	234,574	+0.14(+0.74%)
Apr 06, 2018	18.45	18.58	18.40	18.43	295,603	-0.04(-0.23%)
Apr 05, 2018	18.19	18.52	18.17	18.47	2,728,148	+0.39(+2.18%)
Apr 04, 2018	17.81	18.10	17.78	18.08	627,953	+0.20(+1.10%)
Apr 03, 2018	17.83	17.89	17.74	17.88	626,996	+0.11(+0.63%)
Apr 02, 2018	17.89	17.94	17.71	17.77	333,974	-0.15(-0.81%)
Mar 29, 2018		17.92	17.92	17.92	0	+0.12(+0.67%)
Mar 28, 2018	17.87	17.92	17.74	17.80	211,615	+0.16(+0.92%)
Mar 27, 2018	17.80	17.84	17.58	17.63	234,711	-0.03(-0.19%)
Mar 26, 2018	17.72	17.72	17.48	17.67	288,277	+0.23(+1.33%)
Mar 23, 2018	17.68	17.72	17.44	17.44	280,082	-0.17(-0.97%)
Mar 22, 2018	17.67	17.77	17.61	17.61	256,348	-0.17(-0.97%)
Mar 21, 2018	17.80	17.85	17.73	17.78	266,124	-0.09(-0.48%)
Mar 20, 2018	17.88	17.94	17.80	17.86	213,631	-0.13(-0.72%)
Mar 19, 2018	17.91	18.09	17.90	17.99	256,338	+0.03(+0.14%)
Mar 16, 2018	17.97	17.98	17.88	17.97	481,314	-0.03(-0.14%)
Mar 15, 2018	17.98	18.09	17.95	17.99	206,178	-0.03(-0.14%)
Mar 14, 2018	18.10	18.11	17.91	18.02	279,305	-0.03(-0.14%)
Mar 13, 2018	18.13	18.15	17.96	18.04	355,987	-0.24(-1.31%)
Mar 12, 2018	18.14	18.30	18.14	18.28	316,146	+0.16(+0.90%)
Mar 09, 2018	18.04	18.14	17.98	18.12	243,354	+0.13(+0.71%)
Mar 08, 2018	17.98	18.05	17.92	17.99	231,007	+0.10(+0.58%)
Mar 07, 2018		17.92	17.76	17.89	154,123	+0.04(+0.24%)
Mar 06, 2018	17.82	17.87	17.75	17.85	185,308	+0.12(+0.68%)
Mar 05, 2018	17.56	17.74	17.54	17.73	359,698	+0.15(+0.83%)
Mar 02, 2018	17.52	17.60	17.42	17.58	280,564	+0.03(+0.15%)
Mar 01, 2018	17.67	17.68	17.46	17.56	286,463	-0.16(-0.92%)
Feb 28, 2018	17.82	17.89	17.72	17.72	399,588	-0.10(-0.58%)
Feb 27, 2018	17.97	18.04	17.80	17.82	338,159	-0.31(-1.70%)
Feb 26, 2018	18.10	18.15	17.91	18.13	425,404	-0.22(-1.22%)
Feb 23, 2018	18.15	18.36	18.07	18.35	647,131	+0.33(+1.86%)
Feb 22, 2018			17.94	18.02	1,396,721	-0.03(-0.14%)
Feb 21, 2018	18.34	18.35	18.04	18.04	762,258	+0.14(+0.77%)
Feb 20, 2018	17.99	18.08	17.80	17.91	925,548	-0.08(-0.43%)
Feb 16, 2018		17.98	17.98	17.98	0	+0.02(+0.10%)
Feb 15, 2018	17.78	17.97	17.77	17.97	680,499	+0.13(+0.72%)
Feb 14, 2018	17.48	17.86	17.46	17.84	439,477	+0.15(+0.87%)
Feb 13, 2018	17.60	17.72	17.44	17.68	623,036	-0.16(-0.91%)
Feb 12, 2018	17.80	17.88	17.75	17.85	355,914	+0.06(+0.34%)
Feb 09, 2018	17.92	17.98	17.48	17.79	476,190	+0.21(+1.22%)
Feb 08, 2018	17.98	17.98	17.56	17.57	338,918	-0.33(-1.82%)
Feb 07, 2018	17.96	18.15	17.89	17.90	611,129	-0.08(-0.43%)
Feb 06, 2018	17.68	18.00	17.63	17.98	623,980	+0.08(+0.43%)
Feb 05, 2018	18.20	18.22	17.77	17.90	510,194	-0.53(-2.89%)
Feb 02, 2018	18.48	18.54	18.42	18.43	576,491	-0.24(-1.29%)
Feb 01, 2018	18.37	18.71	18.34	18.67	598,402	-0.12(-0.64%)
Jan 31, 2018	18.99	19.09	18.69	18.79	1,009,462	-0.14(-0.72%)
Jan 30, 2018	19.14	19.15	18.79	18.93	3,024,260	-0.12(-0.63%)
Jan 29, 2018	19.01	19.14	18.94	19.05	1,158,615	-0.21(-1.11%)
Jan 26, 2018	19.13	19.28	19.07	19.26	805,406	-0.22(-1.14%)
Jan 25, 2018	19.43	19.52	19.07	19.49	3,100,860	+0.06(+0.31%)
Jan 24, 2018	19.78	19.82	19.40	19.43	2,621,114	-0.23(-1.18%)
Jan 23, 2018	19.67	19.70	19.58	19.66	205,457	+0.03(+0.18%)
Jan 22, 2018	19.45	19.63	19.42	19.62	305,114	-0.35(-1.76%)
Jan 19, 2018	19.91	20.00	19.85	19.97	226,906	+0.21(+1.09%)
Jan 18, 2018	19.69	19.79	19.65	19.76	336,731	-0.15(-0.73%)
Jan 17, 2018	19.79	19.99	19.76	19.91	345,693	+0.03(+0.13%)
Jan 16, 2018	19.77	19.96	19.77	19.88	285,375	-0.03(-0.13%)
Jan 12, 2018		19.91	19.91	19.91	0	+0.26(+1.31%)
Jan 11, 2018	19.66	19.74	19.61	19.65	659,646	-0.21(-1.04%)
Jan 10, 2018	19.92	19.92	19.77	19.85	475,937	-0.24(-1.19%)
Jan 09, 2018	20.05	20.11	19.98	20.09	449,127	-0.18(-0.89%)
Jan 08, 2018	20.10	20.28	20.08	20.27	1,113,983	-0.09(-0.46%)
Jan 05, 2018	20.22	20.39	20.21	20.37	314,192	+0.07(+0.34%)
Jan 04, 2018	20.17	20.32	20.15	20.30	134,898	+0.14(+0.68%)
Jan 03, 2018	20.22	20.27	20.09	20.16	119,736	-0.12(-0.59%)
Jan 02, 2018	20.22	20.30	20.17	20.28	124,096	-0.04(-0.21%)
Dec 29, 2017		20.33	20.33	20.33	0	+0.07(+0.34%)
Dec 28, 2017	20.33	20.36	20.23	20.26	137,913	+0.03(+0.13%)
Dec 27, 2017	20.24	20.28	20.18	20.23	95,407	+0.07(+0.34%)
Dec 26, 2017	20.07	20.20	19.99	20.16	71,970	+0.04(+0.21%)
Dec 22, 2017	20.10	20.22	20.10	20.12	90,723	-0.01(-0.04%)
Dec 21, 2017	20.09	20.19	20.07	20.13	92,514	+0.01(+0.04%)
Dec 20, 2017	20.21	20.21	20.11	20.12	138,044	+0.04(+0.21%)
Dec 19, 2017	20.08	20.11	20.01	20.08	113,093	-0.12(-0.59%)
Dec 18, 2017	20.27	20.32	20.16	20.20	155,449	+0.08(+0.38%)
Dec 15, 2017	20.08	20.15	20.02	20.12	200,023	-0.09(-0.47%)
Dec 14, 2017	20.31	20.32	20.21	20.21	139,227	+0.03(+0.13%)
Dec 13, 2017	20.17	20.27	20.15	20.19	364,385	+0.21(+1.03%)
Dec 12, 2017	19.92	19.99	19.76	19.98	512,010	-0.06(-0.30%)
Dec 11, 2017	19.97	20.05	19.96	20.04	134,682	-0.03(-0.13%)
Dec 08, 2017	19.97	20.08	19.91	20.07	149,200	-0.09(-0.47%)
Dec 07, 2017	20.18	20.19	20.08	20.16	125,299	-0.02(-0.08%)
Dec 06, 2017	20.16	20.22	20.13	20.18	142,484	+0.07(+0.34%)
Dec 05, 2017	20.12	20.16	20.07	20.11	100,469	-0.04(-0.21%)
Dec 04, 2017	20.31	20.31	20.12	20.15	85,224	-0.10(-0.51%)
Dec 01, 2017	20.27	20.27	20.15	20.26	113,500	-0.12(-0.59%)
Nov 30, 2017	20.32	20.44	20.30	20.38	122,677	-0.06(-0.29%)
Nov 29, 2017	20.58	20.61	20.39	20.44	117,748	-0.15(-0.75%)
Nov 28, 2017	20.46	20.59	20.44	20.59	117,146	+0.15(+0.76%)
Nov 27, 2017	20.55	20.55	20.39	20.44	89,596	-0.05(-0.25%)
Nov 24, 2017	20.45	20.51	20.44	20.49	51,402	+0.13(+0.63%)
Nov 22, 2017	20.39	20.40	20.27	20.36	88,412	+0.01(+0.04%)
Nov 21, 2017	20.32	20.36	20.31	20.35	101,781	+0.11(+0.55%)
Nov 20, 2017	20.23	20.28	20.20	20.24	94,912	+0.22(+1.11%)
Nov 17, 2017	20.01	20.03	19.97	20.02	117,598	-0.03(-0.17%)
Nov 16, 2017	19.99	20.07	19.86	20.05	466,989	+0.23(+1.17%)
Nov 15, 2017	19.83	19.86	19.79	19.82	264,485	-0.07(-0.34%)
Nov 14, 2017	19.88	19.93	19.85	19.89	93,855	+0.09(+0.43%)
Nov 13, 2017	19.75	19.83	19.73	19.80	75,970	-0.02(-0.09%)
Nov 10, 2017	19.83	19.84	19.77	19.82	68,532	+0.03(+0.17%)
Nov 09, 2017	19.73	19.81	19.71	19.79	91,442	-0.02(-0.09%)
Nov 08, 2017	19.66	19.83	19.65	19.80	84,047	+0.03(+0.13%)
Nov 07, 2017	19.80	19.82	19.73	19.78	70,741	-0.09(-0.48%)
Nov 06, 2017	19.79	19.87	19.78	19.87	79,879	+0.02(+0.09%)
Nov 03, 2017	19.85	19.86	19.77	19.85	83,635	+0.23(+1.18%)
Nov 02, 2017	19.69	19.69	19.52	19.62	116,994	-0.16(-0.82%)
Nov 01, 2017	20.00	20.00	19.74	19.79	99,096	-0.27(-1.37%)
Oct 31, 2017	20.02	20.08	19.98	20.06	82,639	+0.15(+0.78%)
Oct 30, 2017	19.90	19.95	19.88	19.91	92,338	+0.10(+0.52%)
Oct 27, 2017	19.76	19.84	19.72	19.80	96,974	-0.06(-0.30%)
Oct 26, 2017	19.76	19.95	19.75	19.86	117,172	+0.42(+2.16%)
Oct 25, 2017	19.54	19.55	19.40	19.44	86,100	-0.02(-0.09%)
Oct 24, 2017	19.48	19.51	19.45	19.46	69,685	+0.03(+0.18%)
Oct 23, 2017	19.45	19.49	19.42	19.43	97,499	-0.04(-0.22%)
Oct 20, 2017	19.52	19.54	19.43	19.47	115,354	-0.02(-0.09%)
Oct 19, 2017	19.46	19.55	19.43	19.49	82,745	-0.05(-0.26%)
Oct 18, 2017	19.41	19.55	19.41	19.54	129,566	+0.13(+0.66%)
Oct 17, 2017	19.37	19.43	19.34	19.41	101,720	-0.03(-0.13%)
Oct 16, 2017	19.40	19.47	19.38	19.43	66,659	-0.07(-0.35%)
Oct 13, 2017	19.50	19.55	19.47	19.50	110,653	-0.07(-0.35%)
Oct 12, 2017	19.44	19.63	19.41	19.57	81,680	+0.11(+0.57%)
Oct 11, 2017	19.42	19.46	19.37	19.46	106,335	-0.03(-0.13%)
Oct 10, 2017	19.48	19.51	19.42	19.49	100,950	+0.12(+0.62%)
Oct 09, 2017	19.35	19.39	19.28	19.37	114,238	+0.03(+0.13%)
Oct 06, 2017	19.15	19.37	19.14	19.34	181,208	+0.03(+0.18%)
Oct 05, 2017	19.30	19.32	19.23	19.31	178,300	-0.02(-0.09%)
Oct 04, 2017	19.31	19.34	19.25	19.32	147,449	+0.05(+0.27%)
Oct 03, 2017	19.24	19.31	19.20	19.27	80,896	-0.06(-0.31%)
Oct 02, 2017	19.26	19.35	19.25	19.33	76,745	+0.16(+0.85%)
Sep 29, 2017	19.02	19.19	18.99	19.17	75,915	+0.13(+0.68%)
Sep 28, 2017	18.86	19.07	18.85	19.04	88,087	+0.25(+1.32%)
Sep 27, 2017	18.73	18.81	18.70	18.79	144,824	-0.20(-1.04%)
Sep 26, 2017	18.92	18.99	18.91	18.99	115,016	-0.10(-0.54%)
Sep 25, 2017	19.09	19.13	19.03	19.09	105,024	+0.03(+0.13%)
Sep 22, 2017	19.05	19.08	19.00	19.07	143,077	+0.00(+0.00%)
Sep 21, 2017	18.92	19.10	18.91	19.07	93,797	-0.08(-0.40%)
Sep 20, 2017	19.17	19.24	19.05	19.14	108,217	-0.04(-0.22%)
Sep 19, 2017	19.26	19.26	19.11	19.19	83,121	-0.02(-0.09%)
Sep 18, 2017	19.25	19.32	19.16	19.20	91,001	-0.07(-0.36%)
Sep 15, 2017	19.31	19.35	19.25	19.27	104,543	+0.00(+0.00%)
Sep 14, 2017	19.30	19.33	19.23	19.27	117,916	+0.06(+0.31%)
Sep 13, 2017	19.36	19.36	19.18	19.21	91,777	-0.14(-0.71%)
Sep 12, 2017	19.36	19.38	19.31	19.35	79,418	+0.03(+0.18%)
Sep 11, 2017	19.31	19.35	19.28	19.31	52,103	+0.11(+0.58%)
Sep 08, 2017	19.13	19.23	19.13	19.20	94,663	+0.09(+0.49%)
Sep 07, 2017	19.06	19.13	19.05	19.11	59,389	+0.20(+1.04%)
Sep 06, 2017	18.92	18.95	18.85	18.91	115,914	-0.09(-0.45%)
Sep 05, 2017	18.96	19.04	18.91	19.00	109,074	+0.01(+0.05%)
Sep 01, 2017	19.09	19.12	18.99	18.99	112,208	-0.03(-0.14%)
Aug 31, 2017	18.76	19.05	18.75	19.01	176,445	+0.36(+1.93%)
Aug 30, 2017	18.67	18.70	18.64	18.65	110,704	-0.03(-0.14%)
Aug 29, 2017	18.64	18.69	18.62	18.68	73,626	+0.03(+0.14%)
Aug 28, 2017	18.69	18.69	18.62	18.65	81,048	+0.03(+0.18%)
Aug 25, 2017	18.61	18.67	18.57	18.62	100,400	-0.05(-0.28%)
Aug 24, 2017	18.71	18.73	18.62	18.67	81,220	-0.02(-0.09%)
Aug 23, 2017	18.73	18.74	18.64	18.69	72,608	-0.09(-0.50%)
Aug 22, 2017	18.77	18.81	18.74	18.78	82,932	+0.07(+0.37%)
Aug 21, 2017	18.68	18.75	18.59	18.71	119,833	+0.03(+0.18%)
Aug 18, 2017	18.73	18.73	18.56	18.68	208,103	-0.19(-1.00%)
Aug 17, 2017	18.90	18.96	18.85	18.87	97,180	-0.01(-0.05%)
Aug 16, 2017	18.80	18.93	18.77	18.88	88,022	+0.20(+1.06%)
Aug 15, 2017	18.63	18.70	18.59	18.68	56,978	+0.03(+0.14%)
Aug 14, 2017	18.60	18.69	18.56	18.65	83,284	+0.03(+0.14%)
Aug 11, 2017	18.58	18.69	18.56	18.63	187,613	-0.03(-0.18%)
Aug 10, 2017	18.76	18.78	18.64	18.66	82,943	-0.16(-0.87%)
Aug 09, 2017	18.75	18.88	18.75	18.82	130,154	+0.07(+0.37%)
Aug 08, 2017	18.86	18.91	18.73	18.76	99,035	-0.16(-0.86%)
Aug 07, 2017	18.93	18.94	18.85	18.92	115,756	-0.03(-0.18%)
Aug 04, 2017		18.99	18.89	18.95	171,654	+0.03(+0.18%)
Aug 03, 2017	18.98	19.01	18.88	18.92	710,043	+0.03(+0.14%)
Aug 02, 2017	18.94	18.98	18.87	18.89	126,817	-0.04(-0.22%)
Aug 01, 2017	19.00	19.05	18.93	18.94	76,315	+0.10(+0.54%)
Jul 31, 2017	18.82	18.88	18.79	18.83	149,563	+0.10(+0.55%)
Jul 28, 2017	18.84	18.88	18.71	18.73	691,058	-0.10(-0.54%)
Jul 27, 2017	18.91	18.92	18.76	18.83	110,959	+0.27(+1.47%)
Jul 26, 2017	18.46	18.59	18.42	18.56	106,426	+0.09(+0.51%)
Jul 25, 2017	18.57	18.57	18.41	18.47	91,126	+0.02(+0.09%)
Jul 24, 2017	18.38	18.49	18.35	18.45	121,362	-0.12(-0.64%)
Jul 21, 2017	18.59	18.63	18.45	18.57	125,122	-0.08(-0.41%)
Jul 20, 2017	18.54	18.69	18.52	18.65	110,883	+0.13(+0.69%)
Jul 19, 2017	18.43	18.54	18.42	18.52	94,826	+0.08(+0.42%)
Jul 18, 2017	18.34	18.47	18.34	18.44	133,049	+0.05(+0.28%)
Jul 17, 2017	18.39	18.47	18.37	18.39	97,392	-0.13(-0.69%)
Jul 14, 2017	18.43	18.56	18.40	18.52	89,609	+0.17(+0.93%)
Jul 13, 2017	18.32	18.36	18.28	18.35	70,822	+0.05(+0.28%)
Jul 12, 2017	18.20	18.32	18.19	18.30	165,601	+0.20(+1.13%)
Jul 11, 2017	17.95	18.10	17.92	18.09	188,689	-0.14(-0.75%)
Jul 10, 2017	18.14	18.26	18.14	18.23	117,708	+0.01(+0.05%)
Jul 07, 2017	18.15	18.24	18.12	18.22	143,181	-0.12(-0.65%)
Jul 06, 2017	18.23	18.41	18.22	18.34	92,396	-0.20(-1.10%)
Jul 05, 2017	18.43	18.55	18.40	18.54	103,213	+0.13(+0.69%)