Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.89	21.96	21.87	21.94	178,464	+0.06(+0.29%)
Nov 27, 2019	21.83	21.89	21.80	21.88	290,588	+0.08(+0.37%)
Nov 26, 2019	21.88	21.95	21.79	21.80	300,016	-0.11(-0.49%)
Nov 25, 2019	22.04	22.07	21.89	21.90	366,519	+0.35(+1.63%)
Nov 22, 2019	21.59	21.61	21.52	21.55	260,584	+0.19(+0.88%)
Nov 21, 2019	21.35	21.41	21.25	21.36	252,330	-0.16(-0.75%)
Nov 20, 2019	21.59	21.67	21.52	21.53	283,958	-0.36(-1.64%)
Nov 19, 2019	22.03	22.05	21.80	21.89	334,532	+0.13(+0.58%)
Nov 18, 2019	21.69	21.79	21.64	21.76	386,207	+0.10(+0.46%)
Nov 15, 2019	21.61	21.67	21.54	21.66	344,594	-0.20(-0.91%)
Nov 14, 2019	21.69	21.86	21.69	21.86	252,524	+0.27(+1.25%)
Nov 13, 2019	21.50	21.59	21.49	21.59	280,840	+0.06(+0.29%)
Nov 12, 2019	21.53	21.62	21.52	21.53	246,443	+0.20(+0.93%)
Nov 11, 2019	21.30	21.38	21.27	21.33	326,739	-0.08(-0.38%)
Nov 08, 2019	21.44	21.49	21.35	21.41	227,025	+0.04(+0.21%)
Nov 07, 2019	21.42	21.45	21.34	21.36	303,028	-0.03(-0.13%)
Nov 06, 2019	21.50	21.55	21.35	21.39	530,398	+0.04(+0.21%)
Nov 05, 2019	21.33	21.35	21.26	21.35	299,012	-0.10(-0.46%)
Nov 04, 2019	21.58	21.60	21.42	21.44	290,820	-0.25(-1.16%)
Nov 01, 2019	21.86	21.87	21.67	21.70	398,600	-0.07(-0.33%)
Oct 31, 2019	21.84	21.89	21.70	21.77	397,910	-0.04(-0.17%)
Oct 30, 2019	21.72	21.83	21.61	21.80	448,033	+0.41(+1.94%)
Oct 29, 2019	21.37	21.46	21.34	21.39	405,185	-0.05(-0.25%)
Oct 28, 2019	21.41	21.58	21.38	21.44	523,895	+0.10(+0.46%)
Oct 25, 2019	21.19	21.45	21.19	21.35	490,943	+0.00(+0.00%)
Oct 24, 2019	21.35	21.48	21.31	21.35	350,672	+0.80(+3.90%)
Oct 23, 2019	20.52	20.63	20.50	20.54	400,865	-0.06(-0.31%)
Oct 22, 2019	20.59	20.68	20.53	20.61	1,403,346	+0.09(+0.44%)
Oct 21, 2019	20.36	20.59	20.32	20.52	735,715	+0.13(+0.62%)
Oct 18, 2019	20.36	20.45	20.20	20.39	475,275	-0.42(-2.03%)
Oct 17, 2019	20.82	20.84	20.72	20.81	267,753	-0.03(-0.13%)
Oct 16, 2019	20.79	20.94	20.73	20.84	423,585	+0.34(+1.67%)
Oct 15, 2019	20.51	20.54	20.35	20.50	444,608	-0.10(-0.48%)
Oct 14, 2019	20.64	20.73	20.60	20.60	358,413	-0.39(-1.84%)
Oct 11, 2019	20.91	21.05	20.90	20.99	331,148	+0.14(+0.65%)
Oct 10, 2019	20.62	20.90	20.58	20.85	309,216	+0.04(+0.17%)
Oct 09, 2019	20.82	20.87	20.78	20.81	234,208	+0.12(+0.57%)
Oct 08, 2019	20.88	20.89	20.69	20.70	283,597	-0.01(-0.04%)
Oct 07, 2019	20.64	20.77	20.63	20.71	250,480	-0.02(-0.09%)
Oct 04, 2019	20.51	20.72	20.49	20.72	351,483	+0.34(+1.68%)
Oct 03, 2019	20.32	20.45	20.23	20.38	588,920	-0.05(-0.26%)
Oct 02, 2019	20.65	20.70	20.41	20.44	368,862	-0.59(-2.78%)
Oct 01, 2019	21.13	21.14	20.90	21.02	414,409	-0.32(-1.52%)
Sep 30, 2019	21.34	21.52	21.34	21.35	512,122	-0.02(-0.08%)
Sep 27, 2019	21.63	21.63	21.33	21.36	417,602	-0.01(-0.04%)
Sep 26, 2019	21.56	21.62	21.37	21.37	370,874	+0.34(+1.63%)
Sep 25, 2019	21.10	21.11	20.96	21.03	299,731	-0.14(-0.68%)
Sep 24, 2019	21.19	21.32	21.15	21.17	259,842	+0.08(+0.38%)
Sep 23, 2019	21.08	21.13	21.04	21.09	252,698	+0.16(+0.77%)
Sep 20, 2019	21.27	21.36	20.93	20.93	501,722	-0.44(-2.06%)
Sep 19, 2019	21.34	21.46	21.33	21.37	465,944	+0.24(+1.15%)
Sep 18, 2019	21.15	21.18	20.99	21.13	402,752	+0.02(+0.09%)
Sep 17, 2019	21.07	21.29	21.04	21.11	554,359	+0.53(+2.58%)
Sep 16, 2019	20.66	20.70	20.52	20.58	250,063	-0.27(-1.29%)
Sep 13, 2019	20.68	20.91	20.67	20.85	286,254	-0.19(-0.90%)
Sep 12, 2019	21.08	21.14	20.99	21.04	375,623	+0.15(+0.73%)
Sep 11, 2019	20.82	21.00	20.82	20.89	344,791	+0.12(+0.56%)
Sep 10, 2019	20.59	20.90	20.56	20.77	373,871	-0.62(-2.90%)
Sep 09, 2019	21.61	21.61	21.35	21.39	297,528	-0.42(-1.94%)
Sep 06, 2019	21.74	21.87	21.74	21.81	193,577	+0.14(+0.66%)
Sep 05, 2019	21.68	21.71	21.56	21.67	334,755	-0.36(-1.63%)
Sep 04, 2019	21.84	22.04	21.79	22.03	285,903	+0.10(+0.45%)
Sep 03, 2019	21.85	22.01	21.82	21.93	444,813	+0.29(+1.33%)
Aug 30, 2019	21.80	21.81	21.57	21.64	254,028	-0.08(-0.37%)
Aug 29, 2019	21.77	21.79	21.67	21.72	188,169	+0.11(+0.50%)
Aug 28, 2019	21.48	21.69	21.41	21.62	294,678	+0.07(+0.33%)
Aug 27, 2019	21.40	21.62	21.37	21.54	325,127	+0.23(+1.10%)
Aug 26, 2019	21.30	21.32	21.12	21.31	299,176	+0.10(+0.47%)
Aug 23, 2019	21.41	21.52	21.19	21.21	448,050	-0.06(-0.30%)
Aug 22, 2019	21.33	21.35	21.21	21.27	292,574	-0.11(-0.51%)
Aug 21, 2019	21.43	21.49	21.36	21.38	296,567	+0.22(+1.02%)
Aug 20, 2019	21.20	21.26	21.11	21.17	281,997	-0.10(-0.47%)
Aug 19, 2019	21.31	21.35	21.24	21.26	262,794	+0.11(+0.51%)
Aug 16, 2019	21.14	21.20	21.09	21.16	252,361	+0.20(+0.94%)
Aug 15, 2019	20.95	21.02	20.90	20.96	312,849	+0.28(+1.35%)
Aug 14, 2019	20.86	20.94	20.68	20.68	415,365	-0.54(-2.54%)
Aug 13, 2019	21.08	21.23	21.07	21.22	334,382	+0.04(+0.17%)
Aug 12, 2019	21.13	21.32	21.12	21.18	210,984	+0.02(+0.09%)
Aug 09, 2019	21.23	21.25	21.09	21.17	489,388	-0.04(-0.21%)
Aug 08, 2019	21.10	21.29	21.09	21.21	456,228	+0.03(+0.13%)
Aug 07, 2019	20.99	21.25	20.96	21.18	725,345	+0.53(+2.57%)
Aug 06, 2019	20.68	20.75	20.55	20.65	1,174,821	-0.01(-0.04%)
Aug 05, 2019	20.91	20.92	20.58	20.66	925,211	-0.50(-2.38%)
Aug 02, 2019	21.26	21.30	20.99	21.17	677,853	-0.25(-1.18%)
Aug 01, 2019	21.33	21.55	21.33	21.42	464,485	+0.21(+0.99%)
Jul 31, 2019	21.25	21.47	21.15	21.21	455,443	-0.27(-1.25%)
Jul 30, 2019	21.60	21.64	21.46	21.48	389,452	-0.11(-0.50%)
Jul 29, 2019	21.71	21.73	21.58	21.58	308,487	+0.13(+0.63%)
Jul 26, 2019	21.36	21.50	21.36	21.45	368,140	+0.65(+3.14%)
Jul 25, 2019	21.00	21.11	20.79	20.80	635,081	-0.89(-4.12%)
Jul 24, 2019	21.69	21.83	21.66	21.69	486,984	-0.09(-0.41%)
Jul 23, 2019	21.86	21.86	21.73	21.78	344,495	+0.06(+0.29%)
Jul 22, 2019	21.69	21.77	21.63	21.72	386,851	-0.04(-0.16%)
Jul 19, 2019	21.85	21.89	21.69	21.75	343,411	-0.06(-0.29%)
Jul 18, 2019	21.77	21.82	21.64	21.81	369,943	-0.12(-0.53%)
Jul 17, 2019	21.81	21.99	21.81	21.93	360,019	-0.01(-0.04%)
Jul 16, 2019	21.86	21.98	21.82	21.94	470,279	-0.25(-1.13%)
Jul 15, 2019	22.07	22.23	22.04	22.19	380,151	+0.26(+1.18%)
Jul 12, 2019	21.82	21.94	21.80	21.93	275,266	-0.04(-0.20%)
Jul 11, 2019	22.04	22.04	21.89	21.98	199,984	+0.02(+0.08%)
Jul 10, 2019	21.84	21.97	21.84	21.96	286,321	-0.03(-0.12%)
Jul 09, 2019	21.83	21.98	21.82	21.98	292,818	+0.09(+0.41%)
Jul 08, 2019	21.97	22.01	21.87	21.90	282,062	-0.06(-0.28%)
Jul 05, 2019	21.87	21.97	21.70	21.96	504,878	-0.34(-1.52%)
Jul 03, 2019	22.27	22.33	22.23	22.30	201,078	+0.10(+0.44%)
Jul 02, 2019	22.00	22.25	21.99	22.20	355,444	+0.24(+1.10%)
Jul 01, 2019	22.03	22.04	21.88	21.96	336,541	+0.14(+0.66%)
Jun 28, 2019	21.74	21.84	21.71	21.81	379,106	-0.06(-0.29%)
Jun 27, 2019	21.78	21.88	21.74	21.88	392,706	-0.04(-0.20%)
Jun 26, 2019	22.04	22.07	21.88	21.92	310,364	-0.11(-0.49%)
Jun 25, 2019	22.21	22.23	22.03	22.03	253,315	-0.21(-0.96%)
Jun 24, 2019	22.26	22.28	22.16	22.24	766,291	+0.31(+1.43%)
Jun 21, 2019	21.87	22.02	21.78	21.93	663,771	-0.18(-0.81%)
Jun 20, 2019	22.14	22.19	22.07	22.11	280,881	+0.28(+1.27%)
Jun 19, 2019	21.71	21.84	21.64	21.83	356,426	-0.01(-0.04%)
Jun 18, 2019	22.00	22.00	21.77	21.84	416,891	+0.08(+0.37%)
Jun 17, 2019	21.67	21.78	21.65	21.76	409,619	+0.13(+0.58%)
Jun 14, 2019	21.55	21.64	21.52	21.64	599,207	+0.15(+0.71%)
Jun 13, 2019	21.47	21.52	21.42	21.48	1,057,095	-0.13(-0.62%)
Jun 12, 2019	21.54	21.68	21.53	21.62	946,527	+0.27(+1.26%)
Jun 11, 2019	21.39	21.41	21.32	21.35	756,537	+0.01(+0.04%)
Jun 10, 2019	21.39	21.42	21.31	21.34	530,637	+0.00(+0.00%)
Jun 07, 2019	21.53	21.61	21.31	21.34	504,318	+0.18(+0.84%)
Jun 06, 2019	21.17	21.25	21.14	21.16	366,962	+0.13(+0.60%)
Jun 05, 2019	20.95	21.07	20.93	21.04	580,220	+0.22(+1.07%)
Jun 04, 2019	20.80	20.82	20.58	20.81	495,757	-0.13(-0.64%)
Jun 03, 2019	20.91	21.02	20.80	20.95	612,784	+0.06(+0.30%)
May 31, 2019	20.80	20.93	20.72	20.89	675,744	-0.10(-0.47%)
May 30, 2019	20.84	21.01	20.83	20.98	758,657	+0.45(+2.18%)
May 29, 2019	20.49	20.60	20.41	20.54	802,664	-0.17(-0.82%)
May 28, 2019	20.80	20.88	20.71	20.71	217,008	-0.06(-0.30%)
May 24, 2019	20.84	20.86	20.71	20.77	255,124	+0.14(+0.69%)
May 23, 2019	20.55	20.70	20.53	20.63	247,853	-0.16(-0.77%)
May 22, 2019	20.69	20.88	20.68	20.79	328,492	+0.26(+1.26%)
May 21, 2019	20.65	20.67	20.49	20.53	568,838	-0.04(-0.17%)
May 20, 2019	20.48	20.58	20.45	20.56	225,081	+0.02(+0.09%)
May 17, 2019	20.52	20.63	20.50	20.55	206,673	+0.01(+0.04%)
May 16, 2019	20.40	20.58	20.36	20.54	345,267	+0.21(+1.01%)
May 15, 2019	20.13	20.42	20.13	20.33	531,148	+0.16(+0.80%)
May 14, 2019	20.13	20.24	20.13	20.17	256,202	+0.03(+0.13%)
May 13, 2019	20.31	20.37	20.13	20.14	436,606	-0.21(-1.05%)
May 10, 2019	20.30	20.38	20.20	20.36	417,822	+0.17(+0.84%)
May 09, 2019	20.14	20.19	20.06	20.19	399,979	-0.05(-0.27%)
May 08, 2019	20.16	20.30	20.13	20.24	569,863	+0.29(+1.43%)
May 07, 2019	20.16	20.16	19.91	19.96	771,613	-0.20(-0.98%)
May 06, 2019	20.16	20.29	20.03	20.15	875,694	-0.18(-0.88%)
May 03, 2019	20.18	20.37	20.15	20.33	624,048	+0.38(+1.93%)
May 02, 2019	19.93	19.99	19.87	19.95	721,396	-0.16(-0.82%)
May 01, 2019	20.22	20.26	20.09	20.11	378,486	-0.05(-0.26%)
Apr 30, 2019	20.04	20.18	20.03	20.16	269,639	+0.18(+0.88%)
Apr 29, 2019	19.98	20.03	19.95	19.99	241,172	-0.07(-0.35%)
Apr 26, 2019	19.89	20.09	19.87	20.06	390,789	+0.39(+1.97%)
Apr 25, 2019	19.70	19.78	19.65	19.67	347,307	+0.01(+0.04%)
Apr 24, 2019	19.74	19.82	19.64	19.66	692,401	+0.06(+0.31%)
Apr 23, 2019	19.65	19.79	19.50	19.60	1,527,510	+0.18(+0.95%)
Apr 22, 2019	19.47	19.49	19.36	19.42	169,129	-0.07(-0.36%)
Apr 18, 2019	19.42	19.53	19.41	19.49	250,969	+0.06(+0.32%)
Apr 17, 2019	19.27	19.44	19.25	19.43	221,320	+0.27(+1.42%)
Apr 16, 2019	19.16	19.20	19.09	19.15	546,612	+0.14(+0.74%)
Apr 15, 2019	19.00	19.08	18.96	19.01	386,417	+0.07(+0.37%)
Apr 12, 2019	18.92	18.96	18.85	18.94	245,736	-0.17(-0.87%)
Apr 11, 2019	19.17	19.21	19.10	19.11	283,931	+0.05(+0.28%)
Apr 10, 2019	19.01	19.10	18.97	19.06	205,392	+0.12(+0.65%)
Apr 09, 2019	19.07	19.07	18.92	18.93	222,985	-0.23(-1.19%)
Apr 08, 2019	19.28	19.28	19.11	19.16	217,641	+0.01(+0.05%)
Apr 05, 2019	19.15	19.25	19.14	19.15	229,354	-0.06(-0.32%)
Apr 04, 2019	19.33	19.36	19.16	19.21	353,444	+0.02(+0.09%)
Apr 03, 2019	19.16	19.26	19.13	19.20	287,753	+0.09(+0.46%)
Apr 02, 2019	19.12	19.14	19.01	19.11	355,577	+0.13(+0.69%)
Apr 01, 2019	18.98	19.01	18.87	18.98	323,733	+0.12(+0.65%)
Mar 29, 2019	18.93	18.94	18.81	18.85	475,546	+0.01(+0.05%)
Mar 28, 2019	18.80	18.91	18.74	18.85	555,255	-0.04(-0.23%)
Mar 27, 2019	18.88	18.95	18.83	18.89	602,610	-0.10(-0.51%)
Mar 26, 2019	18.93	19.02	18.89	18.99	379,313	+0.25(+1.36%)
Mar 25, 2019	18.68	18.77	18.63	18.73	335,610	-0.05(-0.28%)
Mar 22, 2019	18.75	18.89	18.70	18.78	279,866	-0.11(-0.60%)
Mar 21, 2019	18.89	18.97	18.79	18.90	366,907	-0.05(-0.28%)
Mar 20, 2019	18.95	19.01	18.85	18.95	424,661	-0.25(-1.33%)
Mar 19, 2019	19.38	19.41	19.17	19.21	885,822	-0.23(-1.18%)
Mar 18, 2019	19.44	19.50	19.41	19.43	366,764	-0.06(-0.32%)
Mar 15, 2019	19.50	19.62	19.40	19.50	451,541	+0.08(+0.41%)
Mar 14, 2019	19.54	19.58	19.42	19.42	444,117	+0.27(+1.42%)
Mar 13, 2019	19.25	19.28	19.12	19.14	492,393	+0.01(+0.05%)
Mar 12, 2019	19.17	19.24	19.11	19.14	236,743	+0.00(+0.00%)
Mar 11, 2019	18.94	19.19	18.93	19.14	333,297	+0.21(+1.11%)
Mar 08, 2019	18.92	18.95	18.86	18.92	395,909	-0.19(-1.01%)
Mar 07, 2019	19.23	19.25	19.05	19.12	488,310	-0.11(-0.55%)
Mar 06, 2019	19.43	19.50	19.16	19.22	1,084,579	+0.04(+0.18%)
Mar 05, 2019	19.19	19.23	19.13	19.19	559,673	+0.04(+0.23%)
Mar 04, 2019	19.15	19.17	18.94	19.14	1,049,577	+0.33(+1.78%)
Mar 01, 2019	19.00	19.09	18.69	18.81	670,542	-1.45(-7.16%)
Feb 28, 2019	20.13	20.35	20.13	20.26	308,148	+0.11(+0.52%)
Feb 27, 2019	20.13	20.20	20.10	20.16	482,336	-0.06(-0.30%)
Feb 26, 2019	20.10	20.30	20.07	20.22	348,850	+0.05(+0.26%)
Feb 25, 2019	20.17	20.28	20.13	20.16	637,706	-0.25(-1.21%)
Feb 22, 2019	20.22	20.45	20.21	20.41	328,559	+0.13(+0.65%)
Feb 21, 2019	20.23	20.33	20.16	20.28	427,162	+0.87(+4.48%)
Feb 20, 2019	19.34	19.48	19.30	19.41	355,079	+0.04(+0.18%)
Feb 19, 2019	19.18	19.39	19.16	19.37	569,847	-0.21(-1.08%)
Feb 15, 2019	19.60	19.60	19.46	19.58	433,224	-0.07(-0.36%)
Feb 14, 2019	19.64	19.72	19.62	19.65	248,345	+0.05(+0.27%)
Feb 13, 2019	19.51	19.62	19.50	19.60	303,450	-0.06(-0.31%)
Feb 12, 2019	19.63	19.70	19.54	19.66	193,047	-0.02(-0.09%)
Feb 11, 2019	19.61	19.74	19.61	19.68	316,053	-0.08(-0.40%)
Feb 08, 2019	19.60	19.76	19.56	19.76	245,736	+0.29(+1.49%)
Feb 07, 2019	19.66	19.66	19.40	19.47	673,089	-0.19(-0.98%)
Feb 06, 2019	19.65	19.67	19.57	19.66	914,323	-0.15(-0.75%)
Feb 05, 2019	19.82	19.89	19.74	19.81	313,798	+0.08(+0.40%)
Feb 04, 2019	19.63	19.73	19.61	19.73	397,121	+0.18(+0.94%)
Feb 01, 2019	19.53	19.63	19.46	19.55	235,042	+0.05(+0.27%)
Jan 31, 2019	19.40	19.51	19.36	19.50	331,305	+0.19(+1.00%)
Jan 30, 2019	19.31	19.33	19.18	19.30	333,366	+0.19(+1.01%)
Jan 29, 2019	19.07	19.16	19.00	19.11	823,866	+0.29(+1.54%)
Jan 28, 2019	18.68	18.85	18.66	18.82	447,000	-0.04(-0.23%)
Jan 25, 2019	18.84	18.90	18.76	18.86	409,219	-0.06(-0.32%)
Jan 24, 2019	18.92	18.98	18.84	18.92	383,186	-0.23(-1.19%)
Jan 23, 2019	19.17	19.19	19.00	19.15	320,153	-0.03(-0.14%)
Jan 22, 2019	19.18	19.21	19.06	19.18	529,253	+0.13(+0.69%)
Jan 18, 2019	19.06	19.14	18.96	19.05	443,691	+0.14(+0.74%)
Jan 17, 2019	18.80	18.97	18.77	18.91	2,753,353	+0.13(+0.70%)
Jan 16, 2019	18.56	18.84	18.56	18.78	1,737,180	+0.28(+1.52%)
Jan 15, 2019	18.32	18.51	18.30	18.49	310,050	+0.10(+0.53%)
Jan 14, 2019	18.41	18.49	18.36	18.40	691,644	-0.20(-1.09%)
Jan 11, 2019	18.44	18.66	18.41	18.60	349,492	+0.03(+0.14%)
Jan 10, 2019	18.40	18.58	18.36	18.57	321,743	+0.10(+0.52%)
Jan 09, 2019	18.47	18.56	18.38	18.48	548,174	-0.18(-0.99%)
Jan 08, 2019	18.63	18.66	18.52	18.66	356,785	+0.19(+1.05%)
Jan 07, 2019	18.32	18.50	18.25	18.47	358,248	+0.15(+0.82%)
Jan 04, 2019	17.93	18.35	17.92	18.32	370,766	+0.45(+2.51%)
Jan 03, 2019	17.89	17.98	17.85	17.87	319,247	-0.20(-1.12%)
Jan 02, 2019	17.99	18.07	17.92	18.07	511,373	+0.04(+0.19%)
Dec 31, 2018	18.16	18.21	17.97	18.04	461,893	-0.06(-0.34%)
Dec 28, 2018	18.12	18.19	18.02	18.10	387,717	+0.25(+1.38%)
Dec 27, 2018	17.58	17.86	17.52	17.85	1,064,551	+0.10(+0.54%)
Dec 26, 2018	17.43	17.77	17.40	17.76	441,194	+0.32(+1.81%)
Dec 24, 2018	17.28	17.66	17.28	17.44	387,604	+0.02(+0.10%)
Dec 21, 2018	17.63	17.69	17.40	17.42	642,214	-0.47(-2.60%)
Dec 20, 2018	18.16	18.17	17.76	17.89	594,670	+0.06(+0.35%)
Dec 19, 2018	17.99	18.08	17.77	17.83	523,850	+0.00(+0.00%)
Dec 18, 2018	17.92	18.00	17.78	17.83	406,854	-0.18(-1.02%)
Dec 17, 2018	18.41	18.41	17.95	18.01	618,797	+0.01(+0.05%)
Dec 14, 2018	18.07	18.14	17.94	18.00	325,146	-0.04(-0.24%)
Dec 13, 2018	18.03	18.13	17.99	18.05	326,637	+0.03(+0.15%)
Dec 12, 2018	18.12	18.21	18.00	18.02	287,007	+0.22(+1.23%)
Dec 11, 2018	17.96	18.02	17.74	17.80	726,773	-0.05(-0.30%)
Dec 10, 2018	17.89	17.91	17.61	17.85	535,417	-0.19(-1.07%)
Dec 07, 2018	18.16	18.24	17.99	18.05	354,270	+0.07(+0.39%)
Dec 06, 2018	17.94	18.00	17.76	17.98	576,246	-0.30(-1.64%)
Dec 04, 2018	18.63	18.64	18.25	18.27	400,459	-0.41(-2.21%)