Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.99	20.03	19.68	19.81	1,217,665	-0.39(-1.94%)
Jul 30, 2020	19.93	20.23	19.71	20.21	1,214,757	-0.17(-0.82%)
Jul 29, 2020	20.30	20.42	20.20	20.37	1,270,893	+0.32(+1.57%)
Jul 28, 2020	20.12	20.35	20.04	20.06	2,014,408	+0.07(+0.37%)
Jul 27, 2020	20.16	20.25	19.97	19.98	1,974,551	+0.38(+1.94%)
Jul 24, 2020	20.12	20.12	19.53	19.60	2,870,186	-0.06(-0.28%)
Jul 23, 2020	20.00	20.28	19.66	19.66	3,373,882	-1.67(-7.83%)
Jul 22, 2020	20.83	21.34	20.81	21.33	1,964,672	+0.24(+1.14%)
Jul 21, 2020	21.08	21.19	20.94	21.09	2,412,453	-0.19(-0.87%)
Jul 20, 2020	21.08	21.27	20.97	21.27	1,165,611	+0.01(+0.04%)
Jul 17, 2020	21.12	21.29	21.01	21.27	924,264	+0.03(+0.13%)
Jul 16, 2020	21.26	21.31	21.15	21.24	981,789	-0.19(-0.87%)
Jul 15, 2020	21.53	21.53	21.31	21.42	955,855	+0.37(+1.76%)
Jul 14, 2020	20.79	21.09	20.70	21.05	1,549,739	+0.06(+0.27%)
Jul 13, 2020	21.26	21.38	20.95	21.00	1,041,892	-0.40(-1.87%)
Jul 10, 2020	21.35	21.42	21.26	21.39	652,985	+0.04(+0.17%)
Jul 09, 2020	21.57	21.58	21.18	21.36	1,405,602	-0.34(-1.58%)
Jul 08, 2020	21.50	21.73	21.48	21.70	636,540	+0.15(+0.69%)
Jul 07, 2020	21.65	21.78	21.55	21.55	656,400	-0.28(-1.28%)
Jul 06, 2020	21.75	21.96	21.75	21.83	990,764	+0.14(+0.64%)
Jul 02, 2020	21.68	21.78	21.63	21.69	2,051,394	-0.26(-1.18%)
Jul 01, 2020	21.75	21.98	21.67	21.95	1,367,539	+0.08(+0.38%)
Jun 30, 2020	21.48	21.90	21.44	21.87	2,849,839	-0.06(-0.25%)
Jun 29, 2020	21.71	21.92	21.57	21.92	2,153,286	+0.15(+0.68%)
Jun 26, 2020	22.02	22.05	21.68	21.78	1,468,652	-0.19(-0.85%)
Jun 25, 2020	21.66	21.97	21.57	21.96	1,342,642	+0.36(+1.68%)
Jun 24, 2020	21.80	21.88	21.43	21.60	1,714,534	-0.83(-3.68%)
Jun 23, 2020	22.42	22.51	22.33	22.43	940,140	+0.17(+0.75%)
Jun 22, 2020	22.12	22.28	21.94	22.26	862,344	+0.45(+2.04%)
Jun 19, 2020	22.22	22.31	21.76	21.81	567,767	+0.06(+0.26%)
Jun 18, 2020	21.77	21.80	21.61	21.76	384,114	-0.32(-1.47%)
Jun 17, 2020	22.08	22.24	21.96	22.08	489,812	+0.11(+0.51%)
Jun 16, 2020	22.16	22.23	21.81	21.97	613,676	+0.32(+1.46%)
Jun 15, 2020	21.39	21.73	21.22	21.65	626,858	+0.12(+0.56%)
Jun 12, 2020	21.89	21.92	21.15	21.53	744,668	+0.37(+1.75%)
Jun 11, 2020	21.78	21.81	21.08	21.16	585,458	-1.15(-5.16%)
Jun 10, 2020	22.31	22.48	22.20	22.31	721,451	+0.12(+0.54%)
Jun 09, 2020	21.92	22.30	21.92	22.19	818,519	-0.34(-1.52%)
Jun 08, 2020	22.30	22.57	22.28	22.54	750,088	+0.05(+0.21%)
Jun 05, 2020	22.30	22.60	22.25	22.49	584,573	-0.06(-0.25%)
Jun 04, 2020	22.57	22.80	22.49	22.55	1,234,621	-0.29(-1.26%)
Jun 03, 2020	22.53	22.86	22.49	22.83	534,017	+0.58(+2.63%)
Jun 02, 2020	22.25	22.27	22.11	22.25	379,017	+0.15(+0.67%)
Jun 01, 2020	21.88	22.13	21.83	22.10	506,486	+0.48(+2.23%)
May 29, 2020	21.88	21.89	21.34	21.62	828,271	-0.36(-1.65%)
May 28, 2020	21.87	22.21	21.87	21.98	963,043	+0.45(+2.11%)
May 27, 2020	21.39	21.54	21.21	21.52	665,890	-0.01(-0.04%)
May 26, 2020	21.64	21.71	21.51	21.53	649,627	+0.21(+1.00%)
May 22, 2020	21.21	21.43	21.15	21.32	524,026	+0.11(+0.53%)
May 21, 2020	21.44	21.50	21.19	21.21	535,549	-0.18(-0.82%)
May 20, 2020	21.65	21.65	21.27	21.39	940,742	+0.62(+3.00%)
May 19, 2020	20.91	20.99	20.75	20.76	740,391	-0.37(-1.76%)
May 18, 2020	20.84	21.20	20.80	21.14	667,499	+0.79(+3.88%)
May 15, 2020	20.23	20.39	20.11	20.35	851,758	-0.19(-0.95%)
May 14, 2020	20.32	20.54	20.15	20.54	1,279,696	-0.27(-1.29%)
May 13, 2020	21.21	21.25	20.67	20.81	695,902	-0.38(-1.80%)
May 12, 2020	21.64	21.64	21.18	21.19	675,871	-0.30(-1.38%)
May 11, 2020	21.32	21.66	21.27	21.49	941,332	+0.01(+0.04%)
May 08, 2020	21.39	21.58	21.35	21.48	574,877	+0.19(+0.87%)
May 07, 2020	20.97	21.35	20.94	21.29	1,210,631	+0.81(+3.94%)
May 06, 2020	20.76	20.79	20.49	20.49	645,589	-0.37(-1.78%)
May 05, 2020	20.74	21.05	20.70	20.86	585,306	+0.05(+0.22%)
May 04, 2020	20.82	20.86	20.65	20.81	711,818	-0.08(-0.40%)
May 01, 2020	21.05	21.13	20.74	20.89	567,767	-0.14(-0.66%)
Apr 30, 2020	21.26	21.36	20.83	21.03	807,659	-0.59(-2.75%)
Apr 29, 2020	21.52	21.70	21.49	21.63	629,610	+0.45(+2.15%)
Apr 28, 2020	21.32	21.40	21.14	21.17	698,336	+0.45(+2.20%)
Apr 27, 2020	20.69	20.78	20.60	20.72	670,624	+0.55(+2.72%)
Apr 24, 2020	20.12	20.20	19.91	20.17	551,283	+0.11(+0.53%)
Apr 23, 2020	20.35	20.56	20.05	20.06	917,042	-0.56(-2.70%)
Apr 22, 2020	20.56	20.68	20.44	20.62	611,191	+0.43(+2.12%)
Apr 21, 2020	20.44	20.66	20.18	20.19	765,924	-0.91(-4.32%)
Apr 20, 2020	21.07	21.48	21.02	21.10	1,149,064	+0.07(+0.35%)
Apr 17, 2020	21.31	21.31	20.82	21.03	952,896	+0.68(+3.36%)
Apr 16, 2020	20.29	20.38	20.06	20.35	959,982	+0.73(+3.72%)
Apr 15, 2020	19.71	19.87	19.54	19.62	881,797	-0.86(-4.19%)
Apr 14, 2020	20.11	20.58	20.11	20.47	1,094,816	-0.05(-0.22%)
Apr 13, 2020	20.56	20.56	20.14	20.52	636,607	-0.15(-0.71%)
Apr 09, 2020	19.95	20.79	19.91	20.66	1,227,817	+1.03(+5.25%)
Apr 08, 2020	19.41	19.74	19.24	19.63	902,317	+0.35(+1.80%)
Apr 07, 2020	19.87	19.87	19.27	19.29	1,544,245	-0.43(-2.17%)
Apr 06, 2020	19.07	19.77	19.04	19.72	1,087,931	+0.81(+4.29%)
Apr 03, 2020	18.77	19.03	18.70	18.91	939,951	+0.27(+1.47%)
Apr 02, 2020	18.45	18.72	18.32	18.63	1,217,944	-0.04(-0.20%)
Apr 01, 2020	18.64	19.01	18.59	18.67	1,073,400	-0.84(-4.30%)
Mar 31, 2020	19.19	19.83	19.19	19.51	1,439,499	-0.11(-0.56%)
Mar 30, 2020	19.31	19.65	19.25	19.62	1,276,889	+0.43(+2.23%)
Mar 27, 2020	18.71	19.54	18.44	19.19	3,688,498	-0.31(-1.59%)
Mar 26, 2020	18.51	19.57	18.51	19.50	2,879,755	+1.24(+6.79%)
Mar 25, 2020	17.80	18.60	17.57	18.26	1,946,348	+1.28(+7.52%)
Mar 24, 2020	16.56	17.04	16.44	16.98	1,548,106	+1.56(+10.11%)
Mar 23, 2020	15.53	15.93	15.32	15.42	1,994,858	-0.03(-0.18%)
Mar 20, 2020	16.77	16.89	15.40	15.45	1,696,367	-0.77(-4.78%)
Mar 19, 2020	15.64	16.62	15.61	16.23	879,456	+0.15(+0.91%)
Mar 18, 2020	16.05	16.48	15.55	16.08	1,436,330	-1.20(-6.96%)
Mar 17, 2020	16.34	17.29	16.02	17.28	2,594,377	+0.80(+4.87%)
Mar 16, 2020	16.02	17.08	15.96	16.48	2,584,024	-1.23(-6.95%)
Mar 13, 2020	17.97	17.97	16.96	17.71	1,601,362	+0.15(+0.83%)
Mar 12, 2020	18.37	18.37	16.13	17.57	1,371,854	-2.21(-11.16%)
Mar 11, 2020	20.08	20.16	19.54	19.77	2,799,553	-0.92(-4.45%)
Mar 10, 2020	20.63	20.72	19.98	20.69	1,661,846	+0.30(+1.48%)
Mar 09, 2020	20.87	21.24	20.23	20.39	1,853,324	-1.68(-7.60%)
Mar 06, 2020	21.73	22.13	21.71	22.07	924,154	-0.26(-1.18%)
Mar 05, 2020	22.27	22.53	22.20	22.33	832,239	-0.56(-2.43%)
Mar 04, 2020	22.60	22.90	22.38	22.89	748,295	+0.60(+2.70%)
Mar 03, 2020	22.43	22.75	22.16	22.29	1,159,725	+0.01(+0.04%)
Mar 02, 2020	21.99	22.29	21.79	22.28	1,021,940	+0.26(+1.20%)
Feb 28, 2020	21.86	22.08	21.48	22.01	1,372,847	-0.49(-2.19%)
Feb 27, 2020	23.03	23.13	22.51	22.51	847,783	-0.77(-3.29%)
Feb 26, 2020	23.27	23.55	23.22	23.27	539,029	-0.01(-0.04%)
Feb 25, 2020	23.61	23.67	23.26	23.28	579,801	-0.33(-1.39%)
Feb 24, 2020	23.55	23.73	23.54	23.61	674,258	-0.90(-3.68%)
Feb 21, 2020	24.60	24.63	24.44	24.51	402,617	-0.15(-0.59%)
Feb 20, 2020	24.52	24.68	24.47	24.66	339,836	-0.10(-0.40%)
Feb 19, 2020	24.81	24.82	24.74	24.76	293,535	-0.02(-0.07%)
Feb 18, 2020	24.70	24.84	24.69	24.78	318,940	+0.11(+0.44%)
Feb 14, 2020	24.56	24.69	24.52	24.67	293,460	+0.07(+0.30%)
Feb 13, 2020	24.44	24.70	24.33	24.59	478,660	+0.39(+1.62%)
Feb 12, 2020	24.13	24.27	23.98	24.20	641,387	-0.22(-0.90%)
Feb 11, 2020	24.56	24.57	24.41	24.42	393,194	-0.15(-0.63%)
Feb 10, 2020	24.47	24.57	24.44	24.57	324,208	+0.06(+0.26%)
Feb 07, 2020	24.60	24.64	24.51	24.51	295,545	-0.22(-0.88%)
Feb 06, 2020	24.71	24.78	24.68	24.73	264,301	+0.05(+0.18%)
Feb 05, 2020	24.69	24.74	24.61	24.68	866,098	+0.19(+0.78%)
Feb 04, 2020	24.45	24.54	24.41	24.49	391,709	+0.58(+2.44%)
Feb 03, 2020	24.02	24.10	23.88	23.91	415,628	-0.28(-1.17%)
Jan 31, 2020	24.34	24.34	24.11	24.19	381,444	-0.15(-0.64%)
Jan 30, 2020	24.25	24.36	24.19	24.35	698,210	+0.23(+0.94%)
Jan 29, 2020	24.16	24.20	24.05	24.12	294,079	-0.16(-0.64%)
Jan 28, 2020	24.16	24.30	24.11	24.27	252,008	+0.25(+1.02%)
Jan 27, 2020	24.06	24.12	24.01	24.03	312,793	-0.30(-1.24%)
Jan 24, 2020	24.56	24.60	24.31	24.33	624,111	+0.27(+1.14%)
Jan 23, 2020	23.99	24.07	23.90	24.06	376,381	+0.02(+0.08%)
Jan 22, 2020	24.04	24.15	24.00	24.04	284,438	+0.28(+1.19%)
Jan 21, 2020	23.68	23.82	23.66	23.75	320,706	-0.13(-0.53%)
Jan 17, 2020	23.90	23.91	23.80	23.88	255,612	+0.04(+0.15%)
Jan 16, 2020	23.78	23.86	23.71	23.85	308,810	+0.12(+0.50%)
Jan 15, 2020	23.61	23.81	23.61	23.73	268,255	+0.31(+1.32%)
Jan 14, 2020	23.40	23.49	23.38	23.42	292,972	+0.22(+0.94%)
Jan 13, 2020	23.06	23.20	23.03	23.20	275,195	+0.15(+0.67%)
Jan 10, 2020	23.08	23.15	23.04	23.04	277,663	+0.03(+0.12%)
Jan 09, 2020	23.00	23.12	22.97	23.02	357,770	+0.22(+0.96%)
Jan 08, 2020	22.63	22.86	22.62	22.80	224,607	+0.11(+0.48%)
Jan 07, 2020	22.71	22.74	22.64	22.69	310,223	-0.26(-1.11%)
Jan 06, 2020	22.74	22.94	22.73	22.94	269,111	+0.14(+0.60%)
Jan 03, 2020	22.68	22.90	22.68	22.81	410,077	-0.19(-0.83%)
Jan 02, 2020	22.89	23.01	22.86	23.00	408,383	-0.04(-0.16%)
Dec 31, 2019	22.94	23.05	22.93	23.03	151,721	+0.12(+0.52%)
Dec 30, 2019	23.04	23.07	22.86	22.92	195,410	-0.15(-0.63%)
Dec 27, 2019	23.04	23.08	22.94	23.06	323,629	+0.07(+0.32%)
Dec 26, 2019	22.83	23.00	22.78	22.99	180,417	+0.16(+0.72%)
Dec 24, 2019	22.76	22.86	22.72	22.82	141,519	+0.05(+0.24%)
Dec 23, 2019	22.68	22.77	22.62	22.77	334,311	-0.03(-0.12%)
Dec 20, 2019	22.82	22.86	22.75	22.80	378,262	+0.13(+0.56%)
Dec 19, 2019	22.72	22.73	22.57	22.67	207,714	-0.02(-0.08%)
Dec 18, 2019	22.72	22.73	22.59	22.69	257,267	+0.06(+0.28%)
Dec 17, 2019	22.59	22.70	22.53	22.62	376,647	-0.17(-0.76%)
Dec 16, 2019	22.93	23.07	22.79	22.80	447,544	+0.68(+3.09%)
Dec 13, 2019	22.00	22.11	21.94	22.11	378,811	+0.26(+1.17%)
Dec 12, 2019	21.71	21.90	21.69	21.86	380,411	-0.15(-0.66%)
Dec 11, 2019	21.89	22.00	21.81	22.00	382,932	-0.05(-0.25%)
Dec 10, 2019	21.99	22.09	21.96	22.06	307,517	+0.16(+0.75%)
Dec 09, 2019	21.94	21.96	21.88	21.90	196,097	-0.04(-0.17%)
Dec 06, 2019	21.86	21.99	21.77	21.93	288,962	+0.19(+0.88%)
Dec 05, 2019	21.73	21.75	21.62	21.74	299,249	+0.03(+0.13%)
Dec 04, 2019	21.71	21.79	21.67	21.71	394,349	+0.00(+0.00%)
Dec 03, 2019	21.59	21.73	21.54	21.71	939,772	-0.13(-0.58%)
Dec 02, 2019	21.96	21.96	21.69	21.84	584,424	-0.38(-1.72%)
Nov 29, 2019	22.17	22.24	22.15	22.22	176,186	+0.06(+0.29%)
Nov 27, 2019	22.11	22.18	22.08	22.16	286,878	+0.08(+0.37%)
Nov 26, 2019	22.16	22.24	22.07	22.08	296,186	-0.11(-0.49%)
Nov 25, 2019	22.32	22.35	22.17	22.19	361,840	+0.36(+1.63%)
Nov 22, 2019	21.87	21.89	21.79	21.83	257,258	+0.19(+0.88%)
Nov 21, 2019	21.62	21.69	21.52	21.64	249,109	-0.16(-0.75%)
Nov 20, 2019	21.87	21.95	21.79	21.80	280,333	-0.36(-1.65%)
Nov 19, 2019	22.31	22.33	22.08	22.17	330,262	+0.13(+0.58%)
Nov 18, 2019	21.97	22.07	21.92	22.04	381,277	+0.10(+0.46%)
Nov 15, 2019	21.89	21.95	21.82	21.94	340,194	-0.20(-0.91%)
Nov 14, 2019	21.97	22.14	21.97	22.14	249,301	+0.27(+1.25%)
Nov 13, 2019	21.78	21.87	21.77	21.87	277,255	+0.06(+0.29%)
Nov 12, 2019	21.81	21.90	21.79	21.80	243,296	+0.20(+0.93%)
Nov 11, 2019	21.58	21.66	21.55	21.60	322,568	-0.08(-0.38%)
Nov 08, 2019	21.71	21.77	21.62	21.69	224,127	+0.05(+0.21%)
Nov 07, 2019	21.69	21.73	21.61	21.64	299,159	-0.03(-0.13%)
Nov 06, 2019	21.78	21.83	21.63	21.67	523,627	+0.05(+0.21%)
Nov 05, 2019	21.60	21.63	21.53	21.62	295,195	-0.10(-0.46%)
Nov 04, 2019	21.86	21.88	21.69	21.72	287,107	-0.26(-1.16%)
Nov 01, 2019	22.14	22.15	21.95	21.98	393,511	-0.07(-0.33%)
Oct 31, 2019	22.12	22.18	21.98	22.05	392,830	-0.04(-0.16%)
Oct 30, 2019	22.00	22.11	21.89	22.09	442,313	+0.42(+1.94%)
Oct 29, 2019	21.65	21.74	21.61	21.67	400,012	-0.05(-0.25%)
Oct 28, 2019	21.69	21.86	21.66	21.72	517,207	+0.10(+0.46%)
Oct 25, 2019	21.47	21.73	21.47	21.62	484,676	+0.00(+0.00%)
Oct 24, 2019	21.62	21.76	21.59	21.62	346,195	+0.81(+3.90%)
Oct 23, 2019	20.78	20.90	20.76	20.81	395,748	-0.06(-0.31%)
Oct 22, 2019	20.86	20.95	20.80	20.87	1,385,431	+0.09(+0.44%)
Oct 21, 2019	20.62	20.86	20.59	20.78	726,323	+0.13(+0.62%)
Oct 18, 2019	20.62	20.71	20.46	20.66	469,207	-0.43(-2.03%)
Oct 17, 2019	21.09	21.11	20.99	21.08	264,335	-0.03(-0.13%)
Oct 16, 2019	21.06	21.21	20.99	21.11	418,177	+0.35(+1.67%)
Oct 15, 2019	20.77	20.81	20.61	20.76	438,932	-0.10(-0.48%)
Oct 14, 2019	20.91	21.00	20.87	20.87	353,837	-0.39(-1.84%)
Oct 11, 2019	21.18	21.32	21.17	21.26	326,920	+0.14(+0.65%)
Oct 10, 2019	20.88	21.17	20.85	21.12	305,269	+0.04(+0.17%)
Oct 09, 2019	21.09	21.14	21.05	21.08	231,218	+0.12(+0.57%)
Oct 08, 2019	21.15	21.16	20.96	20.97	279,976	-0.01(-0.04%)
Oct 07, 2019	20.91	21.04	20.89	20.97	247,282	-0.02(-0.09%)
Oct 04, 2019	20.77	20.99	20.76	20.99	346,996	+0.35(+1.68%)
Oct 03, 2019	20.58	20.71	20.49	20.65	581,402	-0.05(-0.26%)
Oct 02, 2019	20.92	20.97	20.68	20.70	364,153	-0.59(-2.78%)
Oct 01, 2019	21.40	21.41	21.18	21.29	409,119	-0.33(-1.52%)
Sep 30, 2019	21.61	21.80	21.61	21.62	505,585	-0.02(-0.08%)
Sep 27, 2019	21.91	21.91	21.60	21.64	412,271	-0.01(-0.04%)
Sep 26, 2019	21.84	21.90	21.65	21.65	366,140	+0.35(+1.63%)
Sep 25, 2019	21.38	21.38	21.23	21.30	295,904	-0.15(-0.68%)
Sep 24, 2019	21.47	21.59	21.42	21.45	256,525	+0.08(+0.38%)
Sep 23, 2019	21.35	21.41	21.31	21.37	249,472	+0.16(+0.77%)
Sep 20, 2019	21.55	21.64	21.20	21.20	495,317	-0.45(-2.06%)
Sep 19, 2019	21.61	21.74	21.60	21.65	459,996	+0.25(+1.15%)
Sep 18, 2019	21.42	21.46	21.27	21.40	397,611	+0.02(+0.09%)
Sep 17, 2019	21.34	21.57	21.31	21.38	547,282	+0.54(+2.58%)
Sep 16, 2019	20.93	20.97	20.79	20.85	246,871	-0.27(-1.29%)
Sep 13, 2019	20.95	21.18	20.94	21.12	282,599	-0.19(-0.90%)
Sep 12, 2019	21.35	21.41	21.27	21.31	370,827	+0.15(+0.73%)
Sep 11, 2019	21.09	21.27	21.09	21.16	340,390	+0.12(+0.56%)
Sep 10, 2019	20.86	21.17	20.83	21.04	369,098	-0.63(-2.90%)
Sep 09, 2019	21.89	21.89	21.62	21.67	293,730	-0.43(-1.94%)
Sep 06, 2019	22.02	22.15	22.02	22.10	191,105	+0.15(+0.66%)
Sep 05, 2019	21.96	21.99	21.84	21.95	330,481	-0.36(-1.63%)
Sep 04, 2019	22.12	22.32	22.07	22.31	282,253	+0.10(+0.45%)
Sep 03, 2019	22.13	22.30	22.10	22.21	439,134	+0.29(+1.33%)
Aug 30, 2019	22.09	22.10	21.85	21.92	250,785	-0.08(-0.37%)
Aug 29, 2019	22.05	22.07	21.95	22.00	185,767	+0.11(+0.50%)
Aug 28, 2019	21.76	21.97	21.69	21.90	290,916	+0.07(+0.33%)
Aug 27, 2019	21.68	21.90	21.65	21.82	320,976	+0.24(+1.10%)
Aug 26, 2019	21.58	21.59	21.39	21.59	295,357	+0.10(+0.47%)
Aug 23, 2019	21.69	21.79	21.47	21.48	442,330	-0.06(-0.30%)
Aug 22, 2019	21.60	21.62	21.48	21.55	288,839	-0.11(-0.51%)
Aug 21, 2019	21.70	21.77	21.64	21.66	292,781	+0.22(+1.02%)
Aug 20, 2019	21.48	21.53	21.38	21.44	278,397	-0.10(-0.47%)
Aug 19, 2019	21.59	21.63	21.51	21.54	259,440	+0.11(+0.51%)
Aug 16, 2019	21.41	21.48	21.37	21.43	249,139	+0.20(+0.94%)
Aug 15, 2019	21.22	21.29	21.18	21.23	308,855	+0.28(+1.35%)
Aug 14, 2019	21.13	21.21	20.95	20.95	410,062	-0.55(-2.54%)
Aug 13, 2019	21.35	21.50	21.34	21.49	330,114	+0.04(+0.17%)
Aug 12, 2019	21.40	21.59	21.39	21.46	208,291	+0.02(+0.09%)
Aug 09, 2019	21.50	21.52	21.37	21.44	483,140	-0.05(-0.21%)
Aug 08, 2019	21.38	21.57	21.37	21.48	450,404	+0.03(+0.13%)
Aug 07, 2019	21.27	21.52	21.23	21.46	716,085	+0.54(+2.57%)
Aug 06, 2019	20.95	21.02	20.82	20.92	1,159,823	-0.01(-0.04%)
Aug 05, 2019	21.18	21.19	20.85	20.93	913,399	-0.51(-2.38%)
Aug 02, 2019	21.54	21.58	21.26	21.44	669,200	-0.26(-1.18%)