Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2017	19.25	19.30	19.18	19.18	75,327	+0.10(+0.54%)
Jul 31, 2017	19.07	19.12	19.04	19.08	147,626	+0.10(+0.55%)
Jul 28, 2017	19.09	19.13	18.96	18.98	682,108	-0.10(-0.54%)
Jul 27, 2017	19.16	19.17	19.00	19.08	109,522	+0.28(+1.47%)
Jul 26, 2017	18.70	18.83	18.67	18.80	105,048	+0.10(+0.51%)
Jul 25, 2017	18.81	18.81	18.65	18.71	89,946	+0.02(+0.09%)
Jul 24, 2017	18.62	18.74	18.59	18.69	119,790	-0.12(-0.64%)
Jul 21, 2017	18.83	18.87	18.69	18.81	123,502	-0.08(-0.41%)
Jul 20, 2017	18.79	18.93	18.76	18.89	109,447	+0.13(+0.69%)
Jul 19, 2017	18.67	18.78	18.66	18.76	93,598	+0.08(+0.42%)
Jul 18, 2017	18.58	18.71	18.58	18.68	131,326	+0.05(+0.28%)
Jul 17, 2017	18.63	18.71	18.61	18.63	96,130	-0.13(-0.69%)
Jul 14, 2017	18.67	18.80	18.64	18.76	88,449	+0.17(+0.93%)
Jul 13, 2017	18.56	18.60	18.52	18.59	69,905	+0.05(+0.28%)
Jul 12, 2017	18.44	18.56	18.42	18.54	163,456	+0.21(+1.13%)
Jul 11, 2017	18.18	18.34	18.16	18.33	186,246	-0.14(-0.75%)
Jul 10, 2017	18.38	18.50	18.38	18.47	116,184	+0.01(+0.05%)
Jul 07, 2017	18.39	18.48	18.36	18.46	141,327	-0.12(-0.65%)
Jul 06, 2017	18.47	18.65	18.46	18.58	91,200	-0.21(-1.10%)
Jul 05, 2017	18.67	18.80	18.64	18.79	101,877	+0.13(+0.69%)
Jul 03, 2017	18.66	18.71	18.65	18.66	74,076	-0.24(-1.28%)
Jun 30, 2017	18.88	18.97	18.80	18.90	285,963	+0.22(+1.16%)
Jun 29, 2017	18.72	18.72	18.59	18.68	132,174	-0.32(-1.68%)
Jun 28, 2017	18.93	19.03	18.91	19.00	170,767	+0.13(+0.69%)
Jun 27, 2017	18.81	18.93	18.81	18.87	114,983	-0.12(-0.64%)
Jun 26, 2017	19.02	19.08	18.99	18.99	92,005	+0.06(+0.32%)
Jun 23, 2017	18.87	18.94	18.83	18.93	92,552	+0.16(+0.83%)
Jun 22, 2017	18.82	18.84	18.71	18.78	157,520	-0.17(-0.91%)
Jun 21, 2017	18.89	18.96	18.86	18.95	146,523	+0.07(+0.37%)
Jun 20, 2017	18.97	18.99	18.87	18.88	151,769	-0.16(-0.82%)
Jun 19, 2017	18.96	19.06	18.95	19.04	116,322	-0.07(-0.36%)
Jun 16, 2017	18.96	19.15	18.96	19.11	314,847	+0.34(+1.79%)
Jun 15, 2017	18.61	18.81	18.61	18.77	93,580	-0.03(-0.18%)
Jun 14, 2017	18.91	18.94	18.76	18.80	134,496	+0.16(+0.88%)
Jun 13, 2017	18.61	18.65	18.58	18.64	106,836	+0.05(+0.28%)
Jun 12, 2017	18.62	18.62	18.52	18.59	130,229	-0.11(-0.60%)
Jun 09, 2017	18.77	18.80	18.62	18.70	123,103	-0.15(-0.78%)
Jun 08, 2017	18.91	18.92	18.78	18.85	85,281	-0.18(-0.95%)
Jun 07, 2017	19.01	19.05	18.95	19.03	111,910	+0.09(+0.50%)
Jun 06, 2017	18.90	18.97	18.86	18.93	130,272	+0.03(+0.18%)
Jun 05, 2017	18.93	18.95	18.86	18.90	192,051	-0.01(-0.05%)
Jun 02, 2017	18.78	18.91	18.77	18.91	144,442	-0.01(-0.05%)
Jun 01, 2017	18.81	18.92	18.80	18.92	119,701	+0.21(+1.11%)
May 31, 2017	18.68	18.80	18.67	18.71	148,047	+0.21(+1.12%)
May 30, 2017	18.47	18.53	18.46	18.50	90,322	+0.03(+0.19%)
May 26, 2017	18.49	18.49	18.41	18.47	77,199	-0.03(-0.19%)
May 25, 2017	18.48	18.51	18.45	18.50	109,953	+0.01(+0.05%)
May 24, 2017	18.49	18.53	18.44	18.49	156,750	-0.02(-0.09%)
May 23, 2017	18.56	18.65	18.50	18.51	129,509	+0.01(+0.05%)
May 22, 2017	18.56	18.61	18.46	18.50	151,972	+0.00(+0.00%)
May 19, 2017	18.46	18.53	18.43	18.50	227,765	+0.24(+1.32%)
May 18, 2017	18.31	18.35	18.21	18.26	120,957	-0.02(-0.09%)
May 17, 2017	18.49	18.49	18.26	18.28	89,740	-0.18(-0.98%)
May 16, 2017	18.46	18.49	18.41	18.46	135,748	+0.29(+1.62%)
May 15, 2017	18.12	18.19	18.11	18.17	87,124	-0.11(-0.61%)
May 12, 2017	18.18	18.29	18.16	18.28	92,367	+0.20(+1.10%)
May 11, 2017	18.02	18.09	17.98	18.08	90,087	-0.06(-0.33%)
May 10, 2017	18.18	18.18	18.08	18.14	103,295	-0.02(-0.09%)
May 09, 2017	18.10	18.17	18.08	18.16	101,738	+0.16(+0.91%)
May 08, 2017	18.04	18.04	17.94	17.99	121,480	-0.12(-0.67%)
May 05, 2017	18.01	18.12	17.98	18.11	101,446	+0.10(+0.58%)
May 04, 2017	17.87	18.02	17.84	18.01	115,054	+0.19(+1.07%)
May 03, 2017	17.90	17.90	17.77	17.82	130,486	-0.07(-0.39%)
May 02, 2017	17.81	17.90	17.78	17.89	78,358	+0.22(+1.22%)
May 01, 2017	17.73	17.74	17.64	17.67	73,631	-0.01(-0.05%)
Apr 28, 2017	17.69	17.72	17.65	17.68	68,699	-0.05(-0.29%)
Apr 27, 2017	17.66	17.75	17.63	17.73	146,320	+0.17(+0.98%)
Apr 26, 2017	17.54	17.64	17.54	17.56	167,719	+0.06(+0.36%)
Apr 25, 2017	17.45	17.55	17.45	17.50	103,300	+0.07(+0.39%)
Apr 24, 2017	17.42	17.51	17.36	17.43	459,755	+0.25(+1.43%)
Apr 21, 2017	17.16	17.23	17.12	17.18	120,983	+0.03(+0.15%)
Apr 20, 2017	17.09	17.18	17.06	17.16	91,625	+0.22(+1.30%)
Apr 19, 2017	17.09	17.09	16.90	16.94	153,079	-0.25(-1.43%)
Apr 18, 2017	17.10	17.20	17.06	17.18	114,997	+0.11(+0.65%)
Apr 17, 2017	17.00	17.07	16.99	17.07	70,256	+0.11(+0.65%)
Apr 13, 2017	17.02	17.03	16.95	16.96	81,906	-0.11(-0.65%)
Apr 12, 2017	17.01	17.09	17.01	17.07	108,072	+0.09(+0.55%)
Apr 11, 2017	16.93	16.99	16.87	16.98	112,308	+0.11(+0.65%)
Apr 10, 2017	16.87	16.93	16.84	16.87	113,889	+0.08(+0.51%)
Apr 07, 2017	16.75	16.82	16.75	16.78	106,800	+0.01(+0.05%)
Apr 06, 2017	16.86	16.87	16.76	16.78	104,634	-0.01(-0.05%)
Apr 05, 2017	16.80	16.90	16.78	16.78	127,691	-0.03(-0.15%)
Apr 04, 2017	16.76	16.83	16.70	16.81	157,066	+0.05(+0.30%)
Apr 03, 2017	16.80	16.80	16.68	16.76	149,267	-0.05(-0.30%)
Mar 31, 2017	16.70	16.87	16.67	16.81	144,248	+0.08(+0.46%)
Mar 30, 2017	16.73	16.78	16.70	16.73	128,348	+0.04(+0.25%)
Mar 29, 2017	16.66	16.71	16.61	16.69	112,264	-0.08(-0.46%)
Mar 28, 2017	16.78	16.81	16.75	16.77	123,950	-0.05(-0.30%)
Mar 27, 2017	16.77	16.99	16.75	16.82	156,719	+0.14(+0.81%)
Mar 24, 2017	16.65	16.73	16.63	16.68	160,810	+0.08(+0.46%)
Mar 23, 2017	16.56	16.68	16.55	16.61	155,642	+0.09(+0.57%)
Mar 22, 2017	16.44	16.51	16.42	16.51	149,117	+0.14(+0.88%)
Mar 21, 2017	16.44	16.47	16.36	16.37	204,149	+0.06(+0.36%)
Mar 20, 2017	16.38	16.38	16.27	16.31	88,664	-0.04(-0.26%)
Mar 17, 2017	16.28	16.38	16.26	16.35	149,051	+0.05(+0.31%)
Mar 16, 2017	16.28	16.33	16.25	16.30	100,051	+0.07(+0.42%)
Mar 15, 2017	16.10	16.25	16.10	16.23	275,725	+0.16(+1.00%)
Mar 14, 2017	16.05	16.12	16.04	16.07	137,516	-0.10(-0.63%)
Mar 13, 2017	16.11	16.22	16.09	16.17	290,375	+0.07(+0.42%)
Mar 10, 2017	16.06	16.12	16.03	16.11	668,360	-0.06(-0.37%)
Mar 09, 2017	16.11	16.18	16.09	16.16	174,923	+0.10(+0.63%)
Mar 08, 2017	16.11	16.11	16.03	16.06	175,203	-0.02(-0.11%)
Mar 07, 2017	16.09	16.11	16.04	16.08	143,289	-0.07(-0.42%)
Mar 06, 2017	16.14	16.19	16.11	16.15	196,036	-0.07(-0.42%)
Mar 03, 2017	16.16	16.23	16.12	16.22	180,413	+0.02(+0.10%)
Mar 02, 2017	16.23	16.25	16.16	16.20	681,813	+0.10(+0.63%)
Mar 01, 2017	16.15	16.22	16.10	16.10	257,284	-0.04(-0.26%)
Feb 28, 2017	16.16	16.20	16.12	16.14	166,317	-0.03(-0.16%)
Feb 27, 2017	16.08	16.20	16.08	16.16	122,081	-0.03(-0.16%)
Feb 24, 2017	16.16	16.19	16.12	16.19	408,435	+0.00(+0.00%)
Feb 23, 2017	16.13	16.28	16.10	16.19	177,151	+0.30(+1.87%)
Feb 22, 2017	15.88	15.94	15.86	15.89	111,019	-0.06(-0.37%)
Feb 21, 2017	15.84	15.95	15.81	15.95	180,678	+0.01(+0.05%)
Feb 17, 2017		15.94	15.94	15.94	0	+0.02(+0.11%)
Feb 16, 2017	15.86	15.93	15.83	15.93	82,046	+0.06(+0.37%)
Feb 15, 2017	15.69	15.87	15.69	15.87	101,728	+0.10(+0.65%)
Feb 14, 2017	15.80	15.83	15.74	15.77	92,346	-0.12(-0.75%)
Feb 13, 2017	15.85	15.91	15.83	15.88	85,145	+0.07(+0.43%)
Feb 10, 2017	15.79	15.85	15.77	15.82	89,016	-0.02(-0.11%)
Feb 09, 2017	15.87	15.89	15.81	15.83	88,713	+0.11(+0.70%)
Feb 08, 2017	15.72	15.76	15.68	15.72	112,161	-0.02(-0.11%)
Feb 07, 2017	15.64	15.75	15.63	15.74	97,163	+0.20(+1.31%)
Feb 06, 2017	15.54	15.56	15.51	15.54	71,533	-0.06(-0.38%)
Feb 03, 2017	15.57	15.64	15.56	15.60	204,162	+0.04(+0.27%)
Feb 02, 2017	15.56	15.62	15.51	15.55	130,873	+0.10(+0.66%)