Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.84	18.91	18.80	18.82	265,293	+0.25(+1.35%)
Jun 28, 2018	18.40	18.61	18.39	18.57	373,358	+0.15(+0.80%)
Jun 27, 2018	18.49	18.57	18.37	18.42	1,656,864	-0.29(-1.57%)
Jun 26, 2018	18.54	18.75	18.41	18.72	1,257,010	-0.07(-0.37%)
Jun 25, 2018	18.83	18.84	18.70	18.79	196,932	-0.22(-1.14%)
Jun 22, 2018	19.04	19.06	18.95	19.00	179,420	+0.30(+1.62%)
Jun 21, 2018	18.86	18.90	18.69	18.70	225,611	+0.03(+0.14%)
Jun 20, 2018	18.72	18.73	18.59	18.67	176,011	+0.02(+0.09%)
Jun 19, 2018	18.58	18.68	18.54	18.66	320,531	-0.29(-1.51%)
Jun 18, 2018	18.83	19.02	18.79	18.94	238,985	-0.16(-0.82%)
Jun 15, 2018		19.11	18.95	19.10	383,195	+0.20(+1.05%)
Jun 14, 2018	18.81	18.98	18.80	18.90	508,725	-0.65(-3.32%)
Jun 13, 2018	19.65	19.66	19.49	19.55	322,786	-0.21(-1.05%)
Jun 12, 2018	19.75	19.82	19.69	19.75	393,227	-0.19(-0.96%)
Jun 11, 2018	19.85	20.01	19.82	19.95	340,054	+0.15(+0.74%)
Jun 08, 2018	19.78	19.82	19.68	19.80	1,541,512	-0.02(-0.09%)
Jun 07, 2018	19.75	19.83	19.67	19.82	1,247,210	-0.04(-0.22%)
Jun 06, 2018		19.87	19.72	19.86	177,446	+0.23(+1.15%)
Jun 05, 2018	19.64	19.69	19.56	19.63	755,179	+0.11(+0.58%)
Jun 04, 2018	19.50	19.55	19.46	19.52	120,340	+0.17(+0.89%)
Jun 01, 2018	19.30	19.37	19.24	19.35	229,622	+0.03(+0.18%)
May 31, 2018	19.38	19.42	19.23	19.31	387,925	+0.16(+0.81%)
May 30, 2018	19.05	19.17	19.03	19.16	121,799	+0.16(+0.87%)
May 29, 2018	19.00	19.07	18.92	18.99	354,126	-0.23(-1.22%)
May 25, 2018		19.23	19.23	19.23	0	+0.03(+0.18%)
May 24, 2018	19.19	19.23	19.12	19.19	374,985	-0.01(-0.04%)
May 23, 2018	19.17	19.24	19.09	19.20	353,322	-0.08(-0.40%)
May 22, 2018	19.38	19.41	19.26	19.28	125,638	-0.05(-0.27%)
May 21, 2018	19.27	19.37	19.26	19.33	316,979	+0.23(+1.22%)
May 18, 2018	19.07	19.11	19.03	19.10	836,253	+0.13(+0.68%)
May 17, 2018	18.77	19.01	18.72	18.97	1,107,924	+0.23(+1.25%)
May 16, 2018	18.55	18.76	18.55	18.73	1,763,139	+0.05(+0.28%)
May 15, 2018	18.56	18.70	18.53	18.68	558,579	+0.03(+0.14%)
May 14, 2018	18.73	18.80	18.64	18.66	1,493,231	-0.20(-1.06%)
May 11, 2018	18.89	18.91	18.84	18.85	146,054	-0.11(-0.59%)
May 10, 2018	18.94	19.00	18.91	18.97	178,691	+0.15(+0.78%)
May 09, 2018	18.75	18.86	18.73	18.82	169,827	+0.03(+0.14%)
May 08, 2018	18.64	18.81	18.60	18.79	338,004	+0.10(+0.51%)
May 07, 2018	18.70	18.74	18.62	18.70	138,761	+0.02(+0.09%)
May 04, 2018	18.62	18.72	18.59	18.68	142,055	+0.13(+0.70%)
May 03, 2018	18.54	18.58	18.43	18.55	138,160	+0.01(+0.05%)
May 02, 2018	18.66	18.70	18.53	18.54	118,004	-0.11(-0.60%)
May 01, 2018	18.76	18.76	18.60	18.66	135,138	-0.06(-0.32%)
Apr 30, 2018	18.73	18.80	18.72	18.72	125,315	-0.06(-0.32%)
Apr 27, 2018	18.71	18.80	18.66	18.78	150,533	-0.05(-0.28%)
Apr 26, 2018	18.81	18.85	18.76	18.83	213,969	+0.25(+1.34%)
Apr 25, 2018	18.59	18.65	18.55	18.58	245,066	-0.01(-0.05%)
Apr 24, 2018	18.64	18.72	18.56	18.59	368,257	+0.06(+0.32%)
Apr 23, 2018	18.52	18.60	18.48	18.53	242,962	-0.07(-0.37%)
Apr 20, 2018	18.62	18.68	18.58	18.60	390,199	+0.01(+0.05%)
Apr 19, 2018	18.75	18.79	18.53	18.59	252,330	+0.06(+0.32%)
Apr 18, 2018	18.38	18.58	18.37	18.53	208,387	-0.09(-0.46%)
Apr 17, 2018	18.55	18.64	18.51	18.61	259,321	+0.02(+0.09%)
Apr 16, 2018	18.65	18.65	18.49	18.60	142,054	+0.06(+0.32%)
Apr 13, 2018	18.53	18.60	18.49	18.54	175,377	+0.12(+0.65%)
Apr 12, 2018	18.43	18.45	18.38	18.42	176,714	-0.14(-0.73%)
Apr 11, 2018	18.63	18.69	18.55	18.55	277,319	-0.12(-0.64%)
Apr 10, 2018	18.68	18.77	18.64	18.67	309,791	+0.26(+1.43%)
Apr 09, 2018	18.50	18.57	18.41	18.41	236,594	+0.14(+0.74%)
Apr 06, 2018	18.29	18.43	18.25	18.27	298,148	-0.04(-0.23%)
Apr 05, 2018	18.04	18.36	18.02	18.32	2,751,634	+0.39(+2.18%)
Apr 04, 2018	17.66	17.94	17.63	17.92	633,358	+0.20(+1.10%)
Apr 03, 2018	17.68	17.74	17.59	17.73	632,394	+0.11(+0.63%)
Apr 02, 2018	17.74	17.79	17.56	17.62	336,849	-0.14(-0.81%)
Mar 29, 2018		17.76	17.76	17.76	0	+0.12(+0.68%)
Mar 28, 2018	17.72	17.77	17.58	17.64	213,437	+0.16(+0.92%)
Mar 27, 2018	17.65	17.69	17.43	17.48	236,731	-0.03(-0.19%)
Mar 26, 2018	17.57	17.57	17.33	17.52	290,759	+0.23(+1.33%)
Mar 23, 2018	17.52	17.57	17.29	17.29	282,494	-0.17(-0.97%)
Mar 22, 2018	17.52	17.61	17.46	17.46	258,555	-0.17(-0.96%)
Mar 21, 2018	17.64	17.69	17.58	17.63	268,415	-0.09(-0.48%)
Mar 20, 2018	17.73	17.79	17.65	17.71	215,471	-0.13(-0.72%)
Mar 19, 2018	17.75	17.93	17.75	17.84	258,545	+0.03(+0.14%)
Mar 16, 2018	17.81	17.83	17.73	17.81	485,457	-0.03(-0.14%)
Mar 15, 2018	17.82	17.94	17.80	17.84	207,953	-0.03(-0.14%)
Mar 14, 2018	17.95	17.96	17.75	17.86	281,709	-0.03(-0.14%)
Mar 13, 2018	17.98	17.99	17.81	17.89	359,052	-0.24(-1.31%)
Mar 12, 2018	17.98	18.15	17.98	18.13	318,868	+0.16(+0.90%)
Mar 09, 2018	17.89	17.98	17.83	17.97	245,449	+0.13(+0.71%)
Mar 08, 2018	17.82	17.90	17.77	17.84	232,996	+0.10(+0.58%)
Mar 07, 2018		17.76	17.61	17.74	155,450	+0.04(+0.24%)
Mar 06, 2018	17.67	17.72	17.60	17.69	186,903	+0.12(+0.68%)
Mar 05, 2018	17.41	17.59	17.39	17.58	362,794	+0.14(+0.83%)
Mar 02, 2018	17.37	17.45	17.27	17.43	282,979	+0.03(+0.15%)
Mar 01, 2018	17.52	17.52	17.31	17.41	288,929	-0.16(-0.92%)
Feb 28, 2018	17.67	17.73	17.57	17.57	403,028	-0.10(-0.58%)
Feb 27, 2018	17.81	17.88	17.65	17.67	341,070	-0.31(-1.70%)
Feb 26, 2018	17.94	17.99	17.75	17.98	429,066	-0.22(-1.22%)
Feb 23, 2018	17.99	18.20	17.92	18.20	652,702	+0.33(+1.86%)
Feb 22, 2018			17.79	17.86	1,408,745	-0.03(-0.14%)
Feb 21, 2018	18.18	18.20	17.89	17.89	768,821	+0.14(+0.77%)
Feb 20, 2018	17.84	17.92	17.64	17.75	933,516	-0.08(-0.43%)
Feb 16, 2018		17.83	17.83	17.83	0	+0.02(+0.10%)
Feb 15, 2018	17.63	17.81	17.62	17.81	686,357	+0.13(+0.72%)
Feb 14, 2018	17.33	17.71	17.31	17.69	443,261	+0.15(+0.87%)
Feb 13, 2018	17.45	17.57	17.30	17.53	628,399	-0.16(-0.91%)
Feb 12, 2018	17.65	17.73	17.60	17.69	358,978	+0.06(+0.34%)
Feb 09, 2018	17.77	17.83	17.33	17.64	480,290	+0.21(+1.22%)
Feb 08, 2018	17.83	17.83	17.41	17.42	341,836	-0.32(-1.82%)
Feb 07, 2018	17.81	17.99	17.74	17.75	616,390	-0.08(-0.43%)
Feb 06, 2018	17.52	17.85	17.48	17.82	629,352	+0.08(+0.43%)
Feb 05, 2018	18.04	18.07	17.62	17.75	514,586	-0.53(-2.88%)
Feb 02, 2018	18.32	18.38	18.26	18.27	581,454	-0.24(-1.29%)
Feb 01, 2018	18.21	18.55	18.19	18.51	603,554	-0.12(-0.64%)
Jan 31, 2018	18.83	18.93	18.53	18.63	1,018,152	-0.14(-0.72%)
Jan 30, 2018	18.98	18.99	18.63	18.77	3,050,295	-0.12(-0.63%)
Jan 29, 2018	18.85	18.98	18.78	18.89	1,168,589	-0.21(-1.11%)
Jan 26, 2018	18.97	19.11	18.91	19.10	812,339	-0.22(-1.14%)
Jan 25, 2018	19.26	19.35	18.90	19.32	3,127,554	+0.06(+0.31%)
Jan 24, 2018	19.61	19.65	19.23	19.26	2,643,678	-0.23(-1.18%)
Jan 23, 2018	19.50	19.53	19.41	19.49	207,225	+0.03(+0.17%)
Jan 22, 2018	19.28	19.46	19.25	19.45	307,741	-0.35(-1.76%)
Jan 19, 2018	19.74	19.83	19.68	19.80	228,860	+0.21(+1.09%)
Jan 18, 2018	19.52	19.62	19.48	19.59	339,630	-0.14(-0.73%)
Jan 17, 2018	19.62	19.82	19.59	19.74	348,669	+0.03(+0.13%)
Jan 16, 2018	19.60	19.79	19.60	19.71	287,832	-0.03(-0.13%)
Jan 12, 2018		19.74	19.74	19.74	0	+0.26(+1.31%)
Jan 11, 2018	19.49	19.57	19.45	19.48	665,325	-0.20(-1.04%)
Jan 10, 2018	19.75	19.75	19.60	19.68	480,035	-0.24(-1.20%)
Jan 09, 2018	19.88	19.94	19.81	19.92	452,994	-0.18(-0.89%)
Jan 08, 2018	19.93	20.11	19.91	20.10	1,123,573	-0.09(-0.46%)
Jan 05, 2018	20.05	20.21	20.04	20.19	316,897	+0.07(+0.34%)
Jan 04, 2018	20.00	20.14	19.98	20.13	136,059	+0.14(+0.68%)
Jan 03, 2018	20.05	20.10	19.91	19.99	120,767	-0.12(-0.59%)
Jan 02, 2018	20.05	20.13	20.00	20.11	125,164	-0.04(-0.21%)
Dec 29, 2017		20.15	20.15	20.15	0	+0.07(+0.34%)
Dec 28, 2017	20.16	20.19	20.06	20.08	139,100	+0.03(+0.13%)
Dec 27, 2017	20.07	20.11	20.01	20.06	96,229	+0.07(+0.34%)
Dec 26, 2017	19.90	20.02	19.82	19.99	72,590	+0.04(+0.21%)
Dec 22, 2017	19.93	20.05	19.93	19.95	91,504	-0.01(-0.04%)
Dec 21, 2017	19.92	20.02	19.90	19.96	93,311	+0.01(+0.04%)
Dec 20, 2017	20.03	20.03	19.94	19.95	139,232	+0.04(+0.21%)
Dec 19, 2017	19.91	19.94	19.84	19.91	114,067	-0.12(-0.59%)
Dec 18, 2017	20.10	20.14	19.99	20.02	156,787	+0.08(+0.38%)
Dec 15, 2017	19.91	19.98	19.85	19.95	201,745	-0.09(-0.47%)
Dec 14, 2017	20.14	20.14	20.03	20.04	140,426	+0.03(+0.13%)
Dec 13, 2017	20.00	20.10	19.97	20.02	367,522	+0.20(+1.03%)
Dec 12, 2017	19.75	19.82	19.60	19.81	516,418	-0.06(-0.30%)
Dec 11, 2017	19.80	19.88	19.79	19.87	135,841	-0.03(-0.13%)
Dec 08, 2017	19.80	19.91	19.74	19.90	150,484	-0.09(-0.47%)
Dec 07, 2017	20.01	20.02	19.91	19.99	126,378	-0.02(-0.08%)
Dec 06, 2017	19.99	20.05	19.96	20.01	143,710	+0.07(+0.34%)
Dec 05, 2017	19.95	19.99	19.89	19.94	101,334	-0.04(-0.21%)
Dec 04, 2017	20.14	20.14	19.95	19.98	85,958	-0.10(-0.51%)
Dec 01, 2017	20.09	20.10	19.97	20.08	114,477	-0.12(-0.59%)
Nov 30, 2017	20.14	20.26	20.13	20.20	123,733	-0.06(-0.29%)
Nov 29, 2017	20.41	20.43	20.22	20.26	118,762	-0.15(-0.75%)
Nov 28, 2017	20.29	20.42	20.26	20.42	118,155	+0.15(+0.76%)
Nov 27, 2017	20.37	20.37	20.21	20.26	90,367	-0.05(-0.25%)
Nov 24, 2017	20.28	20.34	20.26	20.31	51,844	+0.13(+0.63%)
Nov 22, 2017	20.21	20.23	20.09	20.19	89,173	+0.01(+0.04%)
Nov 21, 2017	20.14	20.19	20.14	20.18	102,657	+0.11(+0.55%)
Nov 20, 2017	20.06	20.11	20.02	20.07	95,729	+0.22(+1.11%)
Nov 17, 2017	19.84	19.85	19.80	19.85	118,610	-0.03(-0.17%)
Nov 16, 2017	19.82	19.90	19.69	19.88	471,010	+0.23(+1.17%)
Nov 15, 2017	19.66	19.69	19.62	19.65	266,762	-0.07(-0.35%)
Nov 14, 2017	19.71	19.76	19.68	19.72	94,663	+0.09(+0.43%)
Nov 13, 2017	19.58	19.66	19.57	19.63	76,624	-0.02(-0.09%)
Nov 10, 2017	19.66	19.67	19.60	19.65	69,122	+0.03(+0.17%)
Nov 09, 2017	19.57	19.64	19.54	19.62	92,229	-0.02(-0.09%)
Nov 08, 2017	19.49	19.66	19.48	19.63	84,770	+0.03(+0.13%)
Nov 07, 2017	19.63	19.65	19.56	19.61	71,350	-0.09(-0.48%)
Nov 06, 2017	19.62	19.70	19.61	19.70	80,567	+0.02(+0.09%)
Nov 03, 2017	19.68	19.69	19.60	19.68	84,355	+0.23(+1.18%)
Nov 02, 2017	19.52	19.52	19.35	19.45	118,001	-0.16(-0.82%)
Nov 01, 2017	19.83	19.83	19.57	19.62	99,950	-0.27(-1.37%)
Oct 31, 2017	19.85	19.91	19.81	19.89	83,351	+0.15(+0.78%)
Oct 30, 2017	19.73	19.78	19.71	19.74	93,133	+0.10(+0.52%)
Oct 27, 2017	19.59	19.67	19.55	19.63	97,809	-0.06(-0.30%)
Oct 26, 2017	19.59	19.78	19.58	19.69	118,181	+0.42(+2.16%)
Oct 25, 2017	19.37	19.39	19.23	19.28	86,841	-0.02(-0.09%)
Oct 24, 2017	19.31	19.34	19.28	19.29	70,285	+0.03(+0.18%)
Oct 23, 2017	19.28	19.32	19.25	19.26	98,338	-0.04(-0.22%)
Oct 20, 2017	19.35	19.37	19.27	19.30	116,347	-0.02(-0.09%)
Oct 19, 2017	19.29	19.38	19.26	19.32	83,458	-0.05(-0.26%)
Oct 18, 2017	19.24	19.39	19.24	19.37	130,681	+0.13(+0.66%)
Oct 17, 2017	19.21	19.26	19.17	19.24	102,596	-0.03(-0.13%)
Oct 16, 2017	19.23	19.30	19.22	19.27	67,233	-0.07(-0.35%)
Oct 13, 2017	19.34	19.38	19.30	19.34	111,605	-0.07(-0.35%)
Oct 12, 2017	19.28	19.46	19.24	19.40	82,383	+0.11(+0.57%)
Oct 11, 2017	19.25	19.29	19.21	19.29	107,250	-0.03(-0.13%)
Oct 10, 2017	19.31	19.34	19.25	19.32	101,819	+0.12(+0.62%)
Oct 09, 2017	19.18	19.23	19.11	19.20	115,222	+0.03(+0.13%)
Oct 06, 2017	18.99	19.20	18.97	19.17	182,768	+0.03(+0.18%)
Oct 05, 2017	19.13	19.16	19.07	19.14	179,835	-0.02(-0.09%)
Oct 04, 2017	19.15	19.17	19.09	19.16	148,718	+0.05(+0.27%)
Oct 03, 2017	19.07	19.14	19.04	19.11	81,593	-0.06(-0.31%)
Oct 02, 2017	19.10	19.18	19.08	19.17	77,406	+0.16(+0.85%)
Sep 29, 2017	18.86	19.02	18.83	19.00	76,569	+0.13(+0.68%)
Sep 28, 2017	18.70	18.91	18.69	18.88	88,845	+0.25(+1.32%)
Sep 27, 2017	18.57	18.65	18.54	18.63	146,071	-0.20(-1.04%)
Sep 26, 2017	18.76	18.83	18.75	18.83	116,006	-0.10(-0.54%)
Sep 25, 2017	18.93	18.97	18.87	18.93	105,929	+0.03(+0.13%)
Sep 22, 2017	18.89	18.92	18.84	18.90	144,309	+0.00(+0.00%)
Sep 21, 2017	18.76	18.94	18.75	18.90	94,604	-0.08(-0.40%)
Sep 20, 2017	19.00	19.07	18.89	18.98	109,149	-0.04(-0.22%)
Sep 19, 2017	19.10	19.10	18.94	19.02	83,837	-0.02(-0.09%)
Sep 18, 2017	19.09	19.16	18.99	19.04	91,784	-0.07(-0.36%)
Sep 15, 2017	19.15	19.18	19.08	19.11	105,443	+0.00(+0.00%)
Sep 14, 2017	19.13	19.17	19.07	19.11	118,931	+0.06(+0.31%)
Sep 13, 2017	19.19	19.19	19.01	19.05	92,568	-0.14(-0.71%)
Sep 12, 2017	19.19	19.22	19.14	19.18	80,101	+0.03(+0.18%)
Sep 11, 2017	19.14	19.18	19.11	19.15	52,551	+0.11(+0.58%)
Sep 08, 2017	18.97	19.06	18.96	19.04	95,478	+0.09(+0.49%)
Sep 07, 2017	18.89	18.96	18.89	18.94	59,900	+0.20(+1.04%)
Sep 06, 2017	18.76	18.79	18.69	18.75	116,912	-0.09(-0.45%)
Sep 05, 2017	18.80	18.88	18.75	18.83	110,013	+0.01(+0.05%)
Sep 01, 2017	18.93	18.95	18.83	18.83	113,174	-0.03(-0.14%)
Aug 31, 2017	18.60	18.89	18.59	18.85	177,964	+0.36(+1.93%)
Aug 30, 2017	18.51	18.54	18.48	18.49	111,657	-0.03(-0.14%)
Aug 29, 2017	18.48	18.53	18.46	18.52	74,260	+0.03(+0.14%)
Aug 28, 2017	18.53	18.53	18.46	18.49	81,746	+0.03(+0.18%)
Aug 25, 2017	18.45	18.51	18.41	18.46	101,264	-0.05(-0.28%)
Aug 24, 2017	18.55	18.57	18.46	18.51	81,920	-0.02(-0.09%)
Aug 23, 2017	18.57	18.58	18.49	18.53	73,233	-0.09(-0.50%)
Aug 22, 2017	18.61	18.65	18.58	18.62	83,646	+0.07(+0.37%)
Aug 21, 2017	18.52	18.59	18.43	18.55	120,864	+0.03(+0.18%)
Aug 18, 2017	18.57	18.57	18.40	18.52	209,895	-0.19(-1.00%)
Aug 17, 2017	18.74	18.80	18.69	18.71	98,016	-0.01(-0.05%)
Aug 16, 2017	18.64	18.77	18.61	18.72	88,779	+0.20(+1.06%)
Aug 15, 2017	18.47	18.54	18.43	18.52	57,468	+0.03(+0.14%)
Aug 14, 2017	18.44	18.53	18.40	18.49	84,001	+0.03(+0.14%)
Aug 11, 2017	18.43	18.53	18.40	18.47	189,228	-0.03(-0.18%)
Aug 10, 2017	18.60	18.62	18.49	18.50	83,657	-0.16(-0.87%)
Aug 09, 2017	18.59	18.72	18.59	18.66	131,275	+0.07(+0.37%)
Aug 08, 2017	18.70	18.75	18.57	18.60	99,887	-0.16(-0.86%)
Aug 07, 2017	18.77	18.78	18.69	18.76	116,753	-0.03(-0.18%)
Aug 04, 2017		18.83	18.73	18.79	173,132	+0.03(+0.18%)
Aug 03, 2017	18.82	18.85	18.72	18.76	716,156	+0.03(+0.14%)
Aug 02, 2017	18.77	18.82	18.71	18.73	127,909	-0.04(-0.21%)
Aug 01, 2017	18.84	18.88	18.76	18.77	76,980	+0.10(+0.54%)
Jul 31, 2017	18.66	18.71	18.63	18.67	150,865	+0.10(+0.55%)
Jul 28, 2017	18.68	18.72	18.55	18.57	697,075	-0.10(-0.54%)
Jul 27, 2017	18.75	18.76	18.59	18.67	111,925	+0.27(+1.47%)
Jul 26, 2017	18.30	18.43	18.27	18.40	107,353	+0.09(+0.51%)
Jul 25, 2017	18.41	18.41	18.25	18.31	91,919	+0.02(+0.09%)
Jul 24, 2017	18.22	18.33	18.19	18.29	122,419	-0.12(-0.64%)
Jul 21, 2017	18.43	18.47	18.29	18.41	126,212	-0.08(-0.41%)
Jul 20, 2017	18.38	18.53	18.36	18.49	111,848	+0.13(+0.69%)
Jul 19, 2017	18.27	18.38	18.26	18.36	95,652	+0.08(+0.42%)
Jul 18, 2017	18.18	18.31	18.18	18.28	134,207	+0.05(+0.28%)
Jul 17, 2017	18.23	18.31	18.21	18.23	98,240	-0.13(-0.69%)
Jul 14, 2017	18.27	18.40	18.24	18.36	90,389	+0.17(+0.93%)
Jul 13, 2017	18.16	18.20	18.13	18.19	71,439	+0.05(+0.28%)
Jul 12, 2017	18.05	18.16	18.03	18.14	167,043	+0.20(+1.13%)
Jul 11, 2017	17.79	17.94	17.77	17.94	190,332	-0.14(-0.75%)
Jul 10, 2017	17.99	18.11	17.99	18.07	118,733	+0.01(+0.05%)
Jul 07, 2017	18.00	18.08	17.96	18.06	144,428	-0.12(-0.65%)
Jul 06, 2017	18.07	18.25	18.06	18.18	93,201	-0.20(-1.10%)
Jul 05, 2017	18.27	18.39	18.24	18.38	104,112	+0.13(+0.69%)