Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.46	19.49	19.39	19.40	193,338	-0.15(-0.77%)
Jul 30, 2018	19.67	19.67	19.51	19.55	144,669	-0.18(-0.90%)
Jul 27, 2018	19.87	19.87	19.69	19.73	188,254	-0.32(-1.59%)
Jul 26, 2018	20.19	20.21	20.01	20.05	169,877	+0.19(+0.93%)
Jul 25, 2018	19.76	19.91	19.59	19.86	155,566	+0.03(+0.13%)
Jul 24, 2018	19.90	19.93	19.76	19.83	197,235	-0.07(-0.36%)
Jul 23, 2018	20.04	20.04	19.90	19.91	215,052	-0.09(-0.44%)
Jul 20, 2018	19.95	20.08	19.93	19.99	152,196	+0.11(+0.53%)
Jul 19, 2018	19.83	19.95	19.83	19.89	124,895	-0.08(-0.40%)
Jul 18, 2018	20.01	20.07	19.97	19.97	137,320	-0.11(-0.57%)
Jul 17, 2018	20.07	20.17	20.03	20.08	199,531	+0.02(+0.09%)
Jul 16, 2018	20.10	20.14	20.02	20.06	241,254	-0.03(-0.13%)
Jul 13, 2018	20.08	20.13	20.04	20.09	174,439	+0.12(+0.62%)
Jul 12, 2018	20.03	20.04	19.92	19.97	200,867	+0.31(+1.57%)
Jul 11, 2018	19.68	19.75	19.59	19.66	176,214	-0.02(-0.09%)
Jul 10, 2018	19.62	19.70	19.59	19.68	165,985	+0.03(+0.13%)
Jul 09, 2018	19.70	19.71	19.61	19.65	146,696	-0.04(-0.18%)
Jul 06, 2018	19.74	19.76	19.63	19.68	229,699	+0.28(+1.46%)
Jul 05, 2018	19.37	19.42	19.28	19.40	178,611	+0.19(+1.01%)
Jul 03, 2018		19.21	19.21	19.21	0	+0.14(+0.74%)
Jul 02, 2018	18.92	19.08	18.91	19.07	248,441	-0.15(-0.78%)
Jun 29, 2018	19.23	19.30	19.20	19.22	259,820	+0.26(+1.35%)
Jun 28, 2018	18.79	19.00	18.77	18.96	365,657	+0.15(+0.80%)
Jun 27, 2018	18.88	18.96	18.76	18.81	1,622,687	-0.30(-1.57%)
Jun 26, 2018	18.93	19.15	18.80	19.11	1,231,081	-0.07(-0.37%)
Jun 25, 2018	19.23	19.23	19.09	19.18	192,870	-0.22(-1.14%)
Jun 22, 2018	19.44	19.46	19.35	19.40	175,719	+0.31(+1.62%)
Jun 21, 2018	19.26	19.30	19.08	19.09	220,958	+0.03(+0.14%)
Jun 20, 2018	19.11	19.13	18.98	19.07	172,380	+0.02(+0.09%)
Jun 19, 2018	18.97	19.07	18.93	19.05	313,920	-0.29(-1.51%)
Jun 18, 2018	19.23	19.42	19.18	19.34	234,055	-0.16(-0.82%)
Jun 15, 2018		19.51	19.35	19.50	375,290	+0.20(+1.05%)
Jun 14, 2018	19.21	19.38	19.20	19.30	498,232	-0.66(-3.32%)
Jun 13, 2018	20.06	20.07	19.90	19.96	316,128	-0.21(-1.05%)
Jun 12, 2018	20.16	20.23	20.11	20.17	385,116	-0.19(-0.96%)
Jun 11, 2018	20.27	20.43	20.24	20.37	333,039	+0.15(+0.74%)
Jun 08, 2018	20.20	20.23	20.09	20.21	1,509,714	-0.02(-0.09%)
Jun 07, 2018	20.17	20.25	20.08	20.23	1,221,483	-0.04(-0.22%)
Jun 06, 2018		20.29	20.13	20.28	173,785	+0.23(+1.15%)
Jun 05, 2018	20.06	20.11	19.98	20.05	739,601	+0.11(+0.58%)
Jun 04, 2018	19.91	19.96	19.87	19.93	117,858	+0.18(+0.89%)
Jun 01, 2018	19.71	19.78	19.65	19.76	224,886	+0.04(+0.18%)
May 31, 2018	19.79	19.83	19.64	19.72	379,923	+0.16(+0.81%)
May 30, 2018	19.45	19.58	19.43	19.56	119,287	+0.17(+0.87%)
May 29, 2018	19.40	19.47	19.32	19.39	346,821	-0.24(-1.22%)
May 25, 2018		19.63	19.63	19.63	0	+0.04(+0.18%)
May 24, 2018	19.60	19.63	19.53	19.60	367,250	-0.01(-0.04%)
May 23, 2018	19.58	19.64	19.49	19.61	346,034	-0.08(-0.40%)
May 22, 2018	19.79	19.82	19.67	19.68	123,046	-0.05(-0.27%)
May 21, 2018	19.68	19.78	19.67	19.74	310,441	+0.24(+1.22%)
May 18, 2018	19.47	19.52	19.43	19.50	819,003	+0.13(+0.68%)
May 17, 2018	19.16	19.41	19.11	19.37	1,085,070	+0.24(+1.25%)
May 16, 2018	18.94	19.15	18.94	19.13	1,726,770	+0.05(+0.28%)
May 15, 2018	18.95	19.09	18.92	19.07	547,057	+0.03(+0.14%)
May 14, 2018	19.13	19.20	19.03	19.05	1,462,430	-0.20(-1.06%)
May 11, 2018	19.29	19.31	19.23	19.25	143,041	-0.11(-0.59%)
May 10, 2018	19.34	19.40	19.31	19.37	175,005	+0.15(+0.78%)
May 09, 2018	19.15	19.26	19.13	19.22	166,324	+0.03(+0.14%)
May 08, 2018	19.03	19.21	19.00	19.19	331,032	+0.10(+0.51%)
May 07, 2018	19.09	19.14	19.01	19.09	135,899	+0.02(+0.09%)
May 04, 2018	19.01	19.11	18.99	19.07	139,125	+0.13(+0.70%)
May 03, 2018	18.93	18.97	18.82	18.94	135,310	+0.01(+0.05%)
May 02, 2018	19.06	19.09	18.92	18.93	115,570	-0.12(-0.60%)
May 01, 2018	19.15	19.15	19.00	19.05	132,350	-0.06(-0.32%)
Apr 30, 2018	19.13	19.20	19.11	19.11	122,730	-0.06(-0.32%)
Apr 27, 2018	19.10	19.20	19.06	19.17	147,427	-0.05(-0.28%)
Apr 26, 2018	19.21	19.25	19.15	19.23	209,555	+0.24(+1.26%)
Apr 25, 2018	18.99	19.05	18.95	18.98	239,827	-0.01(-0.05%)
Apr 24, 2018	19.05	19.12	18.96	18.99	360,385	+0.06(+0.32%)
Apr 23, 2018	18.92	19.00	18.88	18.93	237,768	-0.07(-0.37%)
Apr 20, 2018	19.03	19.08	18.98	19.00	381,858	+0.01(+0.05%)
Apr 19, 2018	19.16	19.20	18.93	18.99	246,937	+0.06(+0.32%)
Apr 18, 2018	18.78	18.98	18.77	18.93	203,933	-0.09(-0.46%)
Apr 17, 2018	18.95	19.05	18.92	19.02	253,778	+0.02(+0.09%)
Apr 16, 2018	19.05	19.05	18.89	19.00	139,018	+0.06(+0.32%)
Apr 13, 2018	18.93	19.00	18.89	18.94	171,628	+0.12(+0.65%)
Apr 12, 2018	18.83	18.85	18.79	18.82	172,936	-0.14(-0.73%)
Apr 11, 2018	19.04	19.10	18.95	18.96	271,391	-0.12(-0.64%)
Apr 10, 2018	19.09	19.18	19.05	19.08	303,169	+0.27(+1.43%)
Apr 09, 2018	18.91	18.98	18.81	18.81	231,536	+0.14(+0.74%)
Apr 06, 2018	18.69	18.83	18.65	18.67	291,775	-0.04(-0.23%)
Apr 05, 2018	18.43	18.76	18.41	18.72	2,692,816	+0.40(+2.18%)
Apr 04, 2018	18.05	18.33	18.01	18.32	619,820	+0.20(+1.10%)
Apr 03, 2018	18.06	18.12	17.98	18.12	618,876	+0.11(+0.63%)
Apr 02, 2018	18.12	18.18	17.94	18.00	329,649	-0.15(-0.81%)
Mar 29, 2018		18.15	18.15	18.15	0	+0.12(+0.67%)
Mar 28, 2018	18.11	18.16	17.97	18.03	208,875	+0.17(+0.92%)
Mar 27, 2018	18.04	18.07	17.81	17.86	231,671	-0.03(-0.19%)
Mar 26, 2018	17.95	17.95	17.71	17.90	284,544	+0.23(+1.33%)
Mar 23, 2018	17.91	17.95	17.66	17.66	276,455	-0.17(-0.97%)
Mar 22, 2018	17.90	18.00	17.84	17.84	253,028	-0.17(-0.96%)
Mar 21, 2018	18.03	18.08	17.96	18.01	262,678	-0.09(-0.48%)
Mar 20, 2018	18.12	18.18	18.04	18.10	210,865	-0.13(-0.71%)
Mar 19, 2018	18.14	18.32	18.13	18.23	253,018	+0.03(+0.14%)
Mar 16, 2018	18.20	18.22	18.12	18.20	475,080	-0.03(-0.14%)
Mar 15, 2018	18.21	18.33	18.19	18.23	203,508	-0.03(-0.14%)
Mar 14, 2018	18.34	18.35	18.14	18.26	275,687	-0.03(-0.14%)
Mar 13, 2018	18.37	18.39	18.19	18.28	351,377	-0.24(-1.31%)
Mar 12, 2018	18.38	18.54	18.38	18.52	312,052	+0.17(+0.90%)
Mar 09, 2018	18.28	18.38	18.22	18.36	240,203	+0.13(+0.72%)
Mar 08, 2018	18.21	18.29	18.16	18.23	228,016	+0.10(+0.57%)
Mar 07, 2018		18.15	17.99	18.12	152,127	+0.04(+0.24%)
Mar 06, 2018	18.06	18.11	17.99	18.08	182,908	+0.12(+0.68%)
Mar 05, 2018	17.79	17.98	17.77	17.96	355,039	+0.15(+0.83%)
Mar 02, 2018	17.75	17.83	17.65	17.81	276,930	+0.03(+0.15%)
Mar 01, 2018	17.90	17.91	17.69	17.79	282,753	-0.17(-0.92%)
Feb 28, 2018	18.06	18.12	17.95	17.95	394,413	-0.10(-0.58%)
Feb 27, 2018	18.20	18.27	18.04	18.06	333,780	-0.31(-1.70%)
Feb 26, 2018	18.33	18.39	18.14	18.37	419,894	-0.23(-1.21%)
Feb 23, 2018	18.39	18.60	18.31	18.59	638,750	+0.34(+1.86%)
Feb 22, 2018			18.18	18.26	1,378,633	-0.03(-0.14%)
Feb 21, 2018	18.58	18.59	18.28	18.28	752,387	+0.14(+0.77%)
Feb 20, 2018	18.23	18.32	18.03	18.14	913,561	-0.08(-0.43%)
Feb 16, 2018		18.22	18.22	18.22	0	+0.02(+0.10%)
Feb 15, 2018	18.01	18.20	18.00	18.20	671,686	+0.13(+0.72%)
Feb 14, 2018	17.71	18.10	17.69	18.07	433,786	+0.16(+0.87%)
Feb 13, 2018	17.83	17.96	17.67	17.92	614,967	-0.17(-0.91%)
Feb 12, 2018	18.04	18.11	17.99	18.08	351,305	+0.06(+0.34%)
Feb 09, 2018	18.16	18.22	17.71	18.02	470,023	+0.22(+1.22%)
Feb 08, 2018	18.22	18.22	17.79	17.80	334,529	-0.33(-1.82%)
Feb 07, 2018	18.19	18.39	18.12	18.13	603,215	-0.08(-0.43%)
Feb 06, 2018	17.91	18.24	17.86	18.21	615,899	+0.08(+0.43%)
Feb 05, 2018	18.44	18.46	18.00	18.13	503,586	-0.54(-2.89%)
Feb 02, 2018	18.72	18.79	18.66	18.67	569,025	-0.24(-1.29%)
Feb 01, 2018	18.61	18.96	18.59	18.92	590,653	-0.12(-0.64%)
Jan 31, 2018	19.24	19.34	18.93	19.04	996,389	-0.14(-0.72%)
Jan 30, 2018	19.39	19.40	19.04	19.18	2,985,093	-0.12(-0.63%)
Jan 29, 2018	19.26	19.39	19.19	19.30	1,143,610	-0.22(-1.11%)
Jan 26, 2018	19.38	19.53	19.32	19.52	794,975	-0.23(-1.14%)
Jan 25, 2018	19.68	19.77	19.32	19.74	3,060,701	+0.06(+0.31%)
Jan 24, 2018	20.04	20.08	19.65	19.68	2,587,168	-0.23(-1.18%)
Jan 23, 2018	19.92	19.96	19.84	19.91	202,796	+0.03(+0.18%)
Jan 22, 2018	19.71	19.89	19.67	19.88	301,163	-0.36(-1.76%)
Jan 19, 2018	20.18	20.26	20.11	20.24	223,968	+0.22(+1.09%)
Jan 18, 2018	19.95	20.05	19.91	20.02	332,370	-0.15(-0.73%)
Jan 17, 2018	20.05	20.25	20.01	20.17	341,216	+0.03(+0.13%)
Jan 16, 2018	20.03	20.22	20.03	20.14	281,679	-0.03(-0.13%)
Jan 12, 2018		20.17	20.17	20.17	0	+0.26(+1.31%)
Jan 11, 2018	19.91	20.00	19.87	19.91	651,103	-0.21(-1.04%)
Jan 10, 2018	20.18	20.18	20.03	20.11	469,774	-0.24(-1.20%)
Jan 09, 2018	20.31	20.38	20.24	20.36	443,311	-0.18(-0.89%)
Jan 08, 2018	20.37	20.55	20.34	20.54	1,099,557	-0.10(-0.46%)
Jan 05, 2018	20.49	20.65	20.48	20.64	310,123	+0.07(+0.34%)
Jan 04, 2018	20.44	20.58	20.42	20.57	133,151	+0.14(+0.68%)
Jan 03, 2018	20.49	20.54	20.35	20.43	118,185	-0.12(-0.59%)
Jan 02, 2018	20.49	20.57	20.44	20.55	122,489	-0.04(-0.21%)
Dec 29, 2017		20.59	20.59	20.59	0	+0.07(+0.34%)
Dec 28, 2017	20.60	20.63	20.50	20.52	136,127	+0.03(+0.13%)
Dec 27, 2017	20.51	20.55	20.44	20.50	94,172	+0.07(+0.34%)
Dec 26, 2017	20.33	20.46	20.25	20.43	71,038	+0.04(+0.21%)
Dec 22, 2017	20.37	20.48	20.36	20.38	89,548	-0.01(-0.04%)
Dec 21, 2017	20.36	20.45	20.33	20.39	91,316	+0.01(+0.04%)
Dec 20, 2017	20.47	20.47	20.38	20.38	136,256	+0.04(+0.21%)
Dec 19, 2017	20.34	20.38	20.27	20.34	111,629	-0.12(-0.59%)
Dec 18, 2017	20.54	20.58	20.43	20.46	153,435	+0.08(+0.38%)
Dec 15, 2017	20.34	20.42	20.28	20.38	197,432	-0.10(-0.47%)
Dec 14, 2017	20.57	20.58	20.47	20.48	137,424	+0.03(+0.13%)
Dec 13, 2017	20.44	20.54	20.41	20.45	359,666	+0.21(+1.03%)
Dec 12, 2017	20.18	20.25	20.02	20.24	505,379	-0.06(-0.30%)
Dec 11, 2017	20.23	20.31	20.22	20.31	132,938	-0.03(-0.13%)
Dec 08, 2017	20.23	20.34	20.18	20.33	147,268	-0.10(-0.47%)
Dec 07, 2017	20.44	20.45	20.34	20.43	123,676	-0.02(-0.09%)
Dec 06, 2017	20.43	20.49	20.40	20.44	140,638	+0.07(+0.34%)
Dec 05, 2017	20.38	20.43	20.33	20.38	99,168	-0.04(-0.21%)
Dec 04, 2017	20.57	20.57	20.38	20.42	84,121	-0.10(-0.51%)
Dec 01, 2017	20.53	20.54	20.41	20.52	112,030	-0.12(-0.59%)
Nov 30, 2017	20.58	20.71	20.57	20.64	121,088	-0.06(-0.29%)
Nov 29, 2017	20.85	20.88	20.66	20.71	116,223	-0.16(-0.75%)
Nov 28, 2017	20.73	20.86	20.70	20.86	115,629	+0.16(+0.76%)
Nov 27, 2017	20.82	20.82	20.65	20.71	88,435	-0.05(-0.25%)
Nov 24, 2017	20.72	20.78	20.71	20.76	50,736	+0.13(+0.63%)
Nov 22, 2017	20.65	20.67	20.53	20.63	87,267	+0.01(+0.04%)
Nov 21, 2017	20.58	20.63	20.57	20.62	100,462	+0.11(+0.55%)
Nov 20, 2017	20.50	20.55	20.46	20.51	93,682	+0.23(+1.11%)
Nov 17, 2017	20.27	20.29	20.23	20.28	116,075	-0.03(-0.17%)
Nov 16, 2017	20.25	20.33	20.12	20.31	460,942	+0.23(+1.17%)
Nov 15, 2017	20.09	20.12	20.05	20.08	261,059	-0.07(-0.34%)
Nov 14, 2017	20.14	20.19	20.11	20.15	92,640	+0.09(+0.43%)
Nov 13, 2017	20.01	20.09	19.99	20.06	74,986	-0.02(-0.09%)
Nov 10, 2017	20.09	20.10	20.03	20.08	67,644	+0.03(+0.17%)
Nov 09, 2017	19.99	20.07	19.97	20.05	90,257	-0.02(-0.09%)
Nov 08, 2017	19.91	20.09	19.91	20.06	82,958	+0.03(+0.13%)
Nov 07, 2017	20.06	20.08	19.99	20.04	69,825	-0.10(-0.47%)
Nov 06, 2017	20.05	20.13	20.04	20.13	78,845	+0.02(+0.09%)
Nov 03, 2017	20.11	20.12	20.03	20.11	82,552	+0.23(+1.18%)
Nov 02, 2017	19.95	19.95	19.78	19.88	115,478	-0.17(-0.82%)
Nov 01, 2017	20.26	20.26	20.00	20.05	97,813	-0.28(-1.37%)
Oct 31, 2017	20.28	20.34	20.24	20.32	81,569	+0.16(+0.78%)
Oct 30, 2017	20.16	20.21	20.14	20.17	91,142	+0.10(+0.52%)
Oct 27, 2017	20.02	20.10	19.98	20.06	95,718	-0.06(-0.30%)
Oct 26, 2017	20.02	20.21	20.01	20.12	115,655	+0.43(+2.16%)
Oct 25, 2017	19.79	19.81	19.65	19.70	84,985	-0.02(-0.09%)
Oct 24, 2017	19.73	19.77	19.71	19.71	68,783	+0.03(+0.18%)
Oct 23, 2017	19.71	19.74	19.67	19.68	96,236	-0.04(-0.22%)
Oct 20, 2017	19.78	19.79	19.69	19.72	113,860	-0.02(-0.09%)
Oct 19, 2017	19.71	19.80	19.68	19.74	81,674	-0.05(-0.26%)
Oct 18, 2017	19.66	19.81	19.66	19.79	127,888	+0.13(+0.66%)
Oct 17, 2017	19.63	19.68	19.59	19.66	100,403	-0.03(-0.13%)
Oct 16, 2017	19.65	19.72	19.64	19.69	65,796	-0.07(-0.35%)
Oct 13, 2017	19.76	19.80	19.72	19.76	109,220	-0.07(-0.35%)
Oct 12, 2017	19.70	19.88	19.66	19.83	80,622	+0.11(+0.57%)
Oct 11, 2017	19.67	19.71	19.63	19.71	104,958	-0.03(-0.13%)
Oct 10, 2017	19.73	19.77	19.67	19.74	99,643	+0.12(+0.62%)
Oct 09, 2017	19.60	19.65	19.53	19.62	112,759	+0.03(+0.13%)
Oct 06, 2017	19.40	19.62	19.39	19.59	178,861	+0.03(+0.18%)
Oct 05, 2017	19.55	19.58	19.49	19.56	175,991	-0.02(-0.09%)
Oct 04, 2017	19.57	19.59	19.51	19.58	145,539	+0.05(+0.27%)
Oct 03, 2017	19.49	19.56	19.45	19.52	79,849	-0.06(-0.31%)
Oct 02, 2017	19.52	19.60	19.50	19.58	75,751	+0.17(+0.85%)
Sep 29, 2017	19.27	19.44	19.24	19.42	74,932	+0.13(+0.68%)
Sep 28, 2017	19.11	19.32	19.10	19.29	86,946	+0.25(+1.32%)
Sep 27, 2017	18.98	19.05	18.94	19.04	142,948	-0.20(-1.04%)
Sep 26, 2017	19.17	19.24	19.16	19.24	113,526	-0.10(-0.54%)
Sep 25, 2017	19.34	19.38	19.28	19.34	103,664	+0.03(+0.14%)
Sep 22, 2017	19.30	19.33	19.25	19.32	141,224	+0.00(+0.00%)
Sep 21, 2017	19.17	19.35	19.16	19.32	92,582	-0.08(-0.40%)
Sep 20, 2017	19.42	19.49	19.30	19.39	106,816	-0.04(-0.22%)
Sep 19, 2017	19.52	19.52	19.36	19.44	82,044	-0.02(-0.09%)
Sep 18, 2017	19.51	19.58	19.41	19.45	89,822	-0.07(-0.36%)
Sep 15, 2017	19.57	19.60	19.50	19.52	103,189	+0.00(+0.00%)
Sep 14, 2017	19.55	19.58	19.49	19.52	116,389	+0.06(+0.31%)
Sep 13, 2017	19.61	19.61	19.43	19.46	90,589	-0.14(-0.71%)
Sep 12, 2017	19.61	19.64	19.56	19.60	78,389	+0.03(+0.18%)
Sep 11, 2017	19.56	19.60	19.53	19.57	51,428	+0.11(+0.58%)
Sep 08, 2017	19.38	19.48	19.38	19.45	93,437	+0.10(+0.49%)
Sep 07, 2017	19.31	19.38	19.30	19.36	58,620	+0.20(+1.04%)
Sep 06, 2017	19.17	19.20	19.09	19.16	114,413	-0.09(-0.45%)
Sep 05, 2017	19.21	19.29	19.16	19.25	107,661	+0.01(+0.05%)
Sep 01, 2017	19.34	19.37	19.24	19.24	110,755	-0.03(-0.14%)
Aug 31, 2017	19.01	19.30	18.99	19.26	174,160	+0.36(+1.93%)
Aug 30, 2017	18.92	18.94	18.88	18.90	109,270	-0.03(-0.14%)
Aug 29, 2017	18.88	18.93	18.87	18.92	72,673	+0.03(+0.14%)
Aug 28, 2017	18.93	18.93	18.86	18.90	79,998	+0.03(+0.18%)
Aug 25, 2017	18.85	18.92	18.81	18.86	99,100	-0.05(-0.28%)
Aug 24, 2017	18.96	18.98	18.86	18.92	80,168	-0.02(-0.09%)
Aug 23, 2017	18.98	18.98	18.89	18.93	71,668	-0.10(-0.50%)
Aug 22, 2017	19.02	19.05	18.98	19.03	81,858	+0.07(+0.37%)
Aug 21, 2017	18.92	18.99	18.84	18.96	118,281	+0.03(+0.18%)
Aug 18, 2017	18.98	18.98	18.80	18.92	205,408	-0.19(-1.00%)
Aug 17, 2017	19.15	19.21	19.10	19.12	95,921	-0.01(-0.05%)
Aug 16, 2017	19.05	19.18	19.02	19.12	86,882	+0.20(+1.06%)
Aug 15, 2017	18.87	18.94	18.84	18.92	56,240	+0.03(+0.14%)
Aug 14, 2017	18.85	18.93	18.80	18.90	82,206	+0.03(+0.14%)
Aug 11, 2017	18.83	18.93	18.80	18.87	185,183	-0.03(-0.18%)
Aug 10, 2017	19.00	19.03	18.89	18.91	81,868	-0.17(-0.87%)
Aug 09, 2017	18.99	19.12	18.99	19.07	128,469	+0.07(+0.37%)
Aug 08, 2017	19.11	19.16	18.98	19.00	97,752	-0.17(-0.86%)
Aug 07, 2017	19.18	19.19	19.10	19.17	114,257	-0.03(-0.18%)
Aug 04, 2017		19.24	19.14	19.20	169,431	+0.03(+0.18%)
Aug 03, 2017	19.23	19.26	19.13	19.17	700,848	+0.03(+0.14%)
Aug 02, 2017	19.18	19.23	19.12	19.14	125,175	-0.04(-0.22%)