Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.22	19.24	19.15	19.15	195,838	-0.15(-0.77%)
Jul 30, 2018	19.42	19.42	19.26	19.30	146,540	-0.17(-0.90%)
Jul 27, 2018	19.62	19.62	19.44	19.48	190,688	-0.31(-1.59%)
Jul 26, 2018	19.93	19.96	19.76	19.79	172,073	+0.18(+0.93%)
Jul 25, 2018	19.50	19.65	19.34	19.61	157,578	+0.03(+0.13%)
Jul 24, 2018	19.64	19.68	19.50	19.58	199,785	-0.07(-0.36%)
Jul 23, 2018	19.78	19.78	19.64	19.65	217,833	-0.09(-0.44%)
Jul 20, 2018	19.70	19.83	19.68	19.74	154,164	+0.10(+0.53%)
Jul 19, 2018	19.57	19.70	19.57	19.63	126,510	-0.08(-0.40%)
Jul 18, 2018	19.76	19.82	19.71	19.71	139,096	-0.11(-0.57%)
Jul 17, 2018	19.82	19.91	19.77	19.83	202,111	+0.02(+0.09%)
Jul 16, 2018	19.84	19.89	19.76	19.81	244,374	-0.03(-0.13%)
Jul 13, 2018	19.83	19.87	19.78	19.83	176,695	+0.12(+0.62%)
Jul 12, 2018	19.77	19.78	19.67	19.71	203,465	+0.31(+1.57%)
Jul 11, 2018	19.42	19.49	19.34	19.41	178,493	-0.02(-0.09%)
Jul 10, 2018	19.37	19.45	19.34	19.42	168,131	+0.03(+0.13%)
Jul 09, 2018	19.45	19.46	19.35	19.40	148,592	-0.03(-0.18%)
Jul 06, 2018	19.49	19.50	19.38	19.43	232,670	+0.28(+1.46%)
Jul 05, 2018	19.12	19.17	19.03	19.15	180,920	+0.19(+1.01%)
Jul 03, 2018		18.96	18.96	18.96	0	+0.14(+0.74%)
Jul 02, 2018	18.68	18.84	18.67	18.82	251,654	-0.15(-0.78%)
Jun 29, 2018	18.99	19.06	18.95	18.97	263,180	+0.25(+1.35%)
Jun 28, 2018	18.55	18.76	18.53	18.72	370,385	+0.15(+0.80%)
Jun 27, 2018	18.64	18.72	18.52	18.57	1,643,670	-0.30(-1.57%)
Jun 26, 2018	18.69	18.90	18.56	18.87	1,247,001	-0.07(-0.37%)
Jun 25, 2018	18.98	18.99	18.85	18.94	195,364	-0.22(-1.14%)
Jun 22, 2018	19.19	19.22	19.10	19.15	177,991	+0.31(+1.62%)
Jun 21, 2018	19.01	19.05	18.84	18.85	223,815	+0.03(+0.14%)
Jun 20, 2018	18.87	18.88	18.74	18.82	174,609	+0.02(+0.09%)
Jun 19, 2018	18.73	18.83	18.69	18.81	317,979	-0.29(-1.51%)
Jun 18, 2018	18.98	19.17	18.94	19.09	237,082	-0.16(-0.82%)
Jun 15, 2018		19.26	19.10	19.25	380,143	+0.20(+1.05%)
Jun 14, 2018	18.96	19.14	18.95	19.05	504,674	-0.65(-3.32%)
Jun 13, 2018	19.81	19.82	19.64	19.70	320,216	-0.21(-1.05%)
Jun 12, 2018	19.90	19.97	19.85	19.91	390,096	-0.19(-0.95%)
Jun 11, 2018	20.01	20.17	19.98	20.11	337,346	+0.15(+0.74%)
Jun 08, 2018	19.94	19.97	19.83	19.96	1,529,236	-0.02(-0.09%)
Jun 07, 2018	19.91	19.99	19.83	19.97	1,237,278	-0.04(-0.22%)
Jun 06, 2018		20.03	19.87	20.02	176,033	+0.23(+1.15%)
Jun 05, 2018	19.80	19.85	19.72	19.79	749,165	+0.11(+0.58%)
Jun 04, 2018	19.65	19.70	19.62	19.68	119,382	+0.17(+0.89%)
Jun 01, 2018	19.46	19.53	19.40	19.50	227,794	+0.03(+0.18%)
May 31, 2018	19.54	19.57	19.39	19.47	384,836	+0.16(+0.81%)
May 30, 2018	19.21	19.33	19.18	19.31	120,829	+0.17(+0.87%)
May 29, 2018	19.15	19.22	19.08	19.15	351,306	-0.24(-1.22%)
May 25, 2018		19.38	19.38	19.38	0	+0.03(+0.18%)
May 24, 2018	19.35	19.38	19.28	19.35	371,999	-0.01(-0.04%)
May 23, 2018	19.33	19.39	19.24	19.35	350,508	-0.08(-0.40%)
May 22, 2018	19.54	19.56	19.42	19.43	124,637	-0.05(-0.27%)
May 21, 2018	19.42	19.53	19.42	19.49	314,455	+0.24(+1.22%)
May 18, 2018	19.22	19.27	19.18	19.25	829,594	+0.13(+0.68%)
May 17, 2018	18.92	19.16	18.87	19.12	1,099,101	+0.24(+1.25%)
May 16, 2018	18.70	18.91	18.70	18.88	1,749,099	+0.05(+0.28%)
May 15, 2018	18.71	18.85	18.68	18.83	554,131	+0.03(+0.14%)
May 14, 2018	18.88	18.95	18.79	18.81	1,481,341	-0.20(-1.06%)
May 11, 2018	19.04	19.07	18.99	19.01	144,891	-0.11(-0.59%)
May 10, 2018	19.09	19.15	19.07	19.12	177,268	+0.15(+0.78%)
May 09, 2018	18.90	19.01	18.88	18.97	168,475	+0.03(+0.14%)
May 08, 2018	18.79	18.96	18.75	18.94	335,313	+0.10(+0.51%)
May 07, 2018	18.85	18.89	18.77	18.85	137,657	+0.02(+0.09%)
May 04, 2018	18.77	18.87	18.74	18.83	140,924	+0.13(+0.70%)
May 03, 2018	18.69	18.73	18.58	18.70	137,059	+0.01(+0.05%)
May 02, 2018	18.81	18.85	18.68	18.69	117,065	-0.11(-0.60%)
May 01, 2018	18.91	18.91	18.75	18.81	134,062	-0.06(-0.32%)
Apr 30, 2018	18.88	18.95	18.87	18.87	124,317	-0.06(-0.32%)
Apr 27, 2018	18.86	18.95	18.81	18.93	149,334	-0.05(-0.28%)
Apr 26, 2018	18.96	19.01	18.91	18.98	212,265	+0.24(+1.26%)
Apr 25, 2018	18.75	18.81	18.71	18.74	242,929	-0.01(-0.05%)
Apr 24, 2018	18.80	18.88	18.72	18.75	365,045	+0.06(+0.32%)
Apr 23, 2018	18.68	18.76	18.64	18.69	240,843	-0.07(-0.37%)
Apr 20, 2018	18.79	18.84	18.74	18.76	386,796	+0.01(+0.05%)
Apr 19, 2018	18.91	18.96	18.69	18.75	250,130	+0.06(+0.32%)
Apr 18, 2018	18.54	18.74	18.53	18.69	206,570	-0.09(-0.46%)
Apr 17, 2018	18.71	18.80	18.67	18.78	257,059	+0.02(+0.09%)
Apr 16, 2018	18.81	18.81	18.65	18.76	140,816	+0.06(+0.32%)
Apr 13, 2018	18.69	18.76	18.65	18.70	173,847	+0.12(+0.65%)
Apr 12, 2018	18.59	18.61	18.55	18.58	175,173	-0.14(-0.73%)
Apr 11, 2018	18.79	18.85	18.71	18.72	274,901	-0.12(-0.64%)
Apr 10, 2018	18.85	18.93	18.80	18.84	307,089	+0.27(+1.43%)
Apr 09, 2018	18.67	18.73	18.57	18.57	234,530	+0.14(+0.74%)
Apr 06, 2018	18.45	18.59	18.41	18.43	295,548	-0.04(-0.23%)
Apr 05, 2018	18.19	18.52	18.18	18.48	2,727,637	+0.39(+2.18%)
Apr 04, 2018	17.82	18.10	17.78	18.08	627,835	+0.20(+1.10%)
Apr 03, 2018	17.83	17.89	17.75	17.88	626,879	+0.11(+0.63%)
Apr 02, 2018	17.89	17.94	17.71	17.77	333,912	-0.15(-0.81%)
Mar 29, 2018		17.92	17.92	17.92	0	+0.12(+0.67%)
Mar 28, 2018	17.88	17.93	17.74	17.80	211,576	+0.16(+0.92%)
Mar 27, 2018	17.81	17.84	17.59	17.64	234,667	-0.03(-0.19%)
Mar 26, 2018	17.72	17.72	17.48	17.67	288,223	+0.23(+1.33%)
Mar 23, 2018	17.68	17.72	17.44	17.44	280,030	-0.17(-0.97%)
Mar 22, 2018	17.67	17.77	17.61	17.61	256,300	-0.17(-0.97%)
Mar 21, 2018	17.80	17.85	17.73	17.78	266,074	-0.09(-0.48%)
Mar 20, 2018	17.88	17.94	17.81	17.87	213,591	-0.13(-0.71%)
Mar 19, 2018	17.91	18.09	17.90	18.00	256,290	+0.03(+0.14%)
Mar 16, 2018	17.97	17.99	17.88	17.97	481,224	-0.03(-0.14%)
Mar 15, 2018	17.98	18.09	17.95	18.00	206,140	-0.03(-0.14%)
Mar 14, 2018	18.11	18.12	17.91	18.02	279,252	-0.03(-0.14%)
Mar 13, 2018	18.13	18.15	17.96	18.05	355,921	-0.24(-1.31%)
Mar 12, 2018	18.14	18.31	18.14	18.29	316,087	+0.16(+0.90%)
Mar 09, 2018	18.05	18.14	17.99	18.12	243,309	+0.13(+0.72%)
Mar 08, 2018	17.98	18.06	17.93	18.00	230,964	+0.10(+0.58%)
Mar 07, 2018		17.92	17.76	17.89	154,094	+0.04(+0.24%)
Mar 06, 2018	17.82	17.88	17.76	17.85	185,273	+0.12(+0.68%)
Mar 05, 2018	17.56	17.75	17.54	17.73	359,630	+0.15(+0.83%)
Mar 02, 2018	17.52	17.60	17.42	17.58	280,511	+0.03(+0.15%)
Mar 01, 2018	17.67	17.68	17.46	17.56	286,409	-0.16(-0.92%)
Feb 28, 2018	17.82	17.89	17.72	17.72	399,513	-0.10(-0.58%)
Feb 27, 2018	17.97	18.04	17.81	17.82	338,096	-0.31(-1.70%)
Feb 26, 2018	18.10	18.15	17.91	18.13	425,324	-0.22(-1.21%)
Feb 23, 2018	18.15	18.37	18.08	18.36	647,010	+0.33(+1.86%)
Feb 22, 2018			17.94	18.02	1,396,460	-0.03(-0.14%)
Feb 21, 2018	18.34	18.36	18.05	18.05	762,116	+0.14(+0.77%)
Feb 20, 2018	18.00	18.08	17.80	17.91	925,375	-0.08(-0.43%)
Feb 16, 2018		17.99	17.99	17.99	0	+0.02(+0.10%)
Feb 15, 2018	17.78	17.97	17.77	17.97	680,372	+0.13(+0.72%)
Feb 14, 2018	17.48	17.87	17.46	17.84	439,395	+0.15(+0.87%)
Feb 13, 2018	17.60	17.73	17.45	17.69	622,919	-0.16(-0.91%)
Feb 12, 2018	17.81	17.88	17.76	17.85	355,847	+0.06(+0.34%)
Feb 09, 2018	17.93	17.99	17.48	17.79	476,101	+0.21(+1.22%)
Feb 08, 2018	17.99	17.99	17.57	17.58	338,855	-0.33(-1.82%)
Feb 07, 2018	17.96	18.15	17.89	17.90	611,015	-0.08(-0.43%)
Feb 06, 2018	17.68	18.00	17.64	17.98	623,863	+0.08(+0.43%)
Feb 05, 2018	18.20	18.23	17.77	17.90	510,098	-0.53(-2.88%)
Feb 02, 2018	18.49	18.55	18.43	18.43	576,383	-0.24(-1.29%)
Feb 01, 2018	18.37	18.72	18.35	18.67	598,290	-0.12(-0.64%)
Jan 31, 2018	18.99	19.09	18.69	18.79	1,009,273	-0.14(-0.72%)
Jan 30, 2018	19.15	19.15	18.79	18.93	3,023,694	-0.12(-0.63%)
Jan 29, 2018	19.02	19.15	18.95	19.05	1,158,398	-0.21(-1.11%)
Jan 26, 2018	19.14	19.28	19.08	19.27	805,255	-0.22(-1.14%)
Jan 25, 2018	19.43	19.52	19.07	19.49	3,100,280	+0.06(+0.31%)
Jan 24, 2018	19.78	19.82	19.40	19.43	2,620,623	-0.23(-1.18%)
Jan 23, 2018	19.67	19.70	19.58	19.66	205,418	+0.03(+0.17%)
Jan 22, 2018	19.45	19.63	19.42	19.63	305,057	-0.35(-1.76%)
Jan 19, 2018	19.92	20.00	19.86	19.98	226,864	+0.21(+1.08%)
Jan 18, 2018	19.69	19.79	19.65	19.76	336,668	-0.15(-0.73%)
Jan 17, 2018	19.79	20.00	19.76	19.91	345,628	+0.03(+0.13%)
Jan 16, 2018	19.77	19.96	19.77	19.88	285,322	-0.03(-0.13%)
Jan 12, 2018		19.91	19.91	19.91	0	+0.26(+1.31%)
Jan 11, 2018	19.66	19.75	19.62	19.65	659,523	-0.21(-1.04%)
Jan 10, 2018	19.93	19.93	19.77	19.86	475,848	-0.24(-1.20%)
Jan 09, 2018	20.05	20.12	19.98	20.10	449,043	-0.18(-0.89%)
Jan 08, 2018	20.11	20.29	20.08	20.28	1,113,775	-0.09(-0.46%)
Jan 05, 2018	20.23	20.39	20.21	20.37	314,133	+0.07(+0.34%)
Jan 04, 2018	20.18	20.32	20.16	20.30	134,872	+0.14(+0.68%)
Jan 03, 2018	20.23	20.28	20.09	20.17	119,714	-0.12(-0.59%)
Jan 02, 2018	20.23	20.30	20.18	20.29	124,073	-0.04(-0.21%)
Dec 29, 2017		20.33	20.33	20.33	0	+0.07(+0.34%)
Dec 28, 2017	20.34	20.36	20.24	20.26	137,887	+0.03(+0.13%)
Dec 27, 2017	20.24	20.29	20.18	20.24	95,389	+0.07(+0.34%)
Dec 26, 2017	20.07	20.20	20.00	20.17	71,957	+0.04(+0.21%)
Dec 22, 2017	20.11	20.22	20.10	20.12	90,706	-0.01(-0.04%)
Dec 21, 2017	20.10	20.19	20.07	20.13	92,497	+0.01(+0.04%)
Dec 20, 2017	20.21	20.21	20.12	20.12	138,018	+0.04(+0.21%)
Dec 19, 2017	20.08	20.12	20.01	20.08	113,072	-0.12(-0.59%)
Dec 18, 2017	20.28	20.32	20.17	20.20	155,420	+0.08(+0.38%)
Dec 15, 2017	20.08	20.16	20.02	20.12	199,985	-0.09(-0.47%)
Dec 14, 2017	20.31	20.32	20.21	20.22	139,201	+0.03(+0.13%)
Dec 13, 2017	20.18	20.28	20.15	20.19	364,317	+0.21(+1.03%)
Dec 12, 2017	19.93	20.00	19.77	19.99	511,914	-0.06(-0.30%)
Dec 11, 2017	19.97	20.05	19.96	20.05	134,657	-0.03(-0.13%)
Dec 08, 2017	19.97	20.08	19.92	20.07	149,172	-0.09(-0.47%)
Dec 07, 2017	20.18	20.19	20.08	20.17	125,276	-0.02(-0.09%)
Dec 06, 2017	20.17	20.22	20.14	20.18	142,457	+0.07(+0.34%)
Dec 05, 2017	20.12	20.17	20.07	20.12	100,450	-0.04(-0.21%)
Dec 04, 2017	20.31	20.31	20.12	20.16	85,208	-0.10(-0.51%)
Dec 01, 2017	20.27	20.28	20.15	20.26	113,479	-0.12(-0.59%)
Nov 30, 2017	20.32	20.44	20.30	20.38	122,654	-0.06(-0.29%)
Nov 29, 2017	20.59	20.61	20.39	20.44	117,726	-0.15(-0.75%)
Nov 28, 2017	20.47	20.60	20.44	20.60	117,124	+0.15(+0.76%)
Nov 27, 2017	20.55	20.55	20.39	20.44	89,579	-0.05(-0.25%)
Nov 24, 2017	20.46	20.52	20.44	20.49	51,392	+0.13(+0.63%)
Nov 22, 2017	20.39	20.41	20.27	20.36	88,396	+0.01(+0.04%)
Nov 21, 2017	20.32	20.36	20.31	20.36	101,762	+0.11(+0.55%)
Nov 20, 2017	20.24	20.29	20.20	20.24	94,894	+0.22(+1.11%)
Nov 17, 2017	20.01	20.03	19.97	20.02	117,576	-0.03(-0.17%)
Nov 16, 2017	20.00	20.07	19.87	20.05	466,902	+0.23(+1.17%)
Nov 15, 2017	19.83	19.87	19.80	19.82	264,435	-0.07(-0.34%)
Nov 14, 2017	19.88	19.93	19.86	19.89	93,838	+0.09(+0.43%)
Nov 13, 2017	19.75	19.83	19.74	19.81	75,956	-0.02(-0.09%)
Nov 10, 2017	19.83	19.84	19.77	19.82	68,519	+0.03(+0.17%)
Nov 09, 2017	19.74	19.81	19.71	19.79	91,425	-0.02(-0.09%)
Nov 08, 2017	19.66	19.83	19.65	19.81	84,031	+0.03(+0.13%)
Nov 07, 2017	19.81	19.82	19.73	19.78	70,728	-0.09(-0.47%)
Nov 06, 2017	19.80	19.87	19.78	19.87	79,864	+0.02(+0.09%)
Nov 03, 2017	19.86	19.87	19.77	19.86	83,620	+0.23(+1.18%)
Nov 02, 2017	19.69	19.69	19.52	19.63	116,972	-0.16(-0.82%)
Nov 01, 2017	20.00	20.00	19.74	19.79	99,078	-0.27(-1.37%)
Oct 31, 2017	20.02	20.08	19.99	20.06	82,624	+0.15(+0.78%)
Oct 30, 2017	19.90	19.95	19.88	19.91	92,321	+0.10(+0.52%)
Oct 27, 2017	19.76	19.84	19.72	19.81	96,956	-0.06(-0.30%)
Oct 26, 2017	19.76	19.95	19.75	19.87	117,150	+0.42(+2.16%)
Oct 25, 2017	19.54	19.56	19.40	19.45	86,084	-0.02(-0.09%)
Oct 24, 2017	19.48	19.51	19.45	19.46	69,672	+0.03(+0.18%)
Oct 23, 2017	19.45	19.49	19.42	19.43	97,481	-0.04(-0.22%)
Oct 20, 2017	19.52	19.54	19.44	19.47	115,333	-0.02(-0.09%)
Oct 19, 2017	19.46	19.55	19.43	19.49	82,730	-0.05(-0.26%)
Oct 18, 2017	19.41	19.56	19.41	19.54	129,541	+0.13(+0.66%)
Oct 17, 2017	19.38	19.43	19.34	19.41	101,701	-0.03(-0.13%)
Oct 16, 2017	19.40	19.47	19.39	19.44	66,647	-0.07(-0.35%)
Oct 13, 2017	19.51	19.55	19.47	19.51	110,632	-0.07(-0.35%)
Oct 12, 2017	19.45	19.63	19.41	19.57	81,664	+0.11(+0.57%)
Oct 11, 2017	19.42	19.46	19.38	19.46	106,315	-0.03(-0.13%)
Oct 10, 2017	19.48	19.51	19.42	19.49	100,932	+0.12(+0.62%)
Oct 09, 2017	19.35	19.39	19.28	19.37	114,217	+0.03(+0.13%)
Oct 06, 2017	19.15	19.37	19.14	19.34	181,174	+0.03(+0.18%)
Oct 05, 2017	19.30	19.33	19.24	19.31	178,267	-0.02(-0.09%)
Oct 04, 2017	19.32	19.34	19.26	19.33	147,421	+0.05(+0.27%)
Oct 03, 2017	19.24	19.31	19.21	19.27	80,881	-0.06(-0.31%)
Oct 02, 2017	19.27	19.35	19.25	19.33	76,731	+0.16(+0.85%)
Sep 29, 2017	19.03	19.19	18.99	19.17	75,901	+0.13(+0.68%)
Sep 28, 2017	18.86	19.08	18.85	19.04	88,071	+0.25(+1.32%)
Sep 27, 2017	18.73	18.81	18.70	18.79	144,797	-0.20(-1.04%)
Sep 26, 2017	18.92	18.99	18.91	18.99	114,995	-0.10(-0.54%)
Sep 25, 2017	19.09	19.14	19.03	19.09	105,005	+0.03(+0.13%)
Sep 22, 2017	19.05	19.09	19.01	19.07	143,050	+0.00(+0.00%)
Sep 21, 2017	18.92	19.10	18.92	19.07	93,779	-0.08(-0.40%)
Sep 20, 2017	19.17	19.24	19.05	19.15	108,197	-0.04(-0.22%)
Sep 19, 2017	19.27	19.27	19.11	19.19	83,105	-0.02(-0.09%)
Sep 18, 2017	19.26	19.33	19.16	19.21	90,984	-0.07(-0.36%)
Sep 15, 2017	19.32	19.35	19.25	19.27	104,523	+0.00(+0.00%)
Sep 14, 2017	19.30	19.33	19.24	19.27	117,894	+0.06(+0.31%)
Sep 13, 2017	19.36	19.36	19.18	19.21	91,760	-0.14(-0.71%)
Sep 12, 2017	19.36	19.39	19.31	19.35	79,403	+0.03(+0.18%)
Sep 11, 2017	19.31	19.35	19.28	19.32	52,093	+0.11(+0.58%)
Sep 08, 2017	19.14	19.23	19.13	19.21	94,646	+0.09(+0.49%)
Sep 07, 2017	19.06	19.13	19.05	19.11	59,378	+0.20(+1.04%)
Sep 06, 2017	18.92	18.96	18.85	18.91	115,892	-0.09(-0.45%)
Sep 05, 2017	18.97	19.04	18.91	19.00	109,054	+0.01(+0.04%)
Sep 01, 2017	19.09	19.12	18.99	18.99	112,187	-0.03(-0.14%)
Aug 31, 2017	18.77	19.05	18.75	19.02	176,412	+0.36(+1.93%)
Aug 30, 2017	18.67	18.70	18.64	18.66	110,683	-0.03(-0.14%)
Aug 29, 2017	18.64	18.69	18.62	18.68	73,612	+0.03(+0.14%)
Aug 28, 2017	18.69	18.69	18.62	18.66	81,033	+0.03(+0.18%)
Aug 25, 2017	18.61	18.67	18.57	18.62	100,381	-0.05(-0.28%)
Aug 24, 2017	18.72	18.73	18.62	18.67	81,205	-0.02(-0.09%)
Aug 23, 2017	18.73	18.74	18.65	18.69	72,595	-0.09(-0.50%)
Aug 22, 2017	18.78	18.81	18.74	18.79	82,917	+0.07(+0.37%)
Aug 21, 2017	18.68	18.75	18.60	18.72	119,810	+0.03(+0.18%)
Aug 18, 2017	18.73	18.73	18.56	18.68	208,064	-0.19(-1.00%)
Aug 17, 2017	18.91	18.97	18.85	18.87	97,161	-0.01(-0.05%)
Aug 16, 2017	18.80	18.93	18.78	18.88	88,005	+0.20(+1.06%)
Aug 15, 2017	18.63	18.70	18.60	18.68	56,967	+0.03(+0.14%)
Aug 14, 2017	18.61	18.69	18.56	18.66	83,269	+0.03(+0.14%)
Aug 11, 2017	18.59	18.69	18.56	18.63	187,578	-0.03(-0.18%)
Aug 10, 2017	18.76	18.79	18.65	18.67	82,927	-0.16(-0.87%)
Aug 09, 2017	18.75	18.88	18.75	18.83	130,130	+0.07(+0.37%)
Aug 08, 2017	18.86	18.91	18.73	18.76	99,016	-0.16(-0.86%)
Aug 07, 2017	18.93	18.95	18.85	18.92	115,735	-0.03(-0.18%)
Aug 04, 2017		18.99	18.90	18.96	171,622	+0.03(+0.18%)
Aug 03, 2017	18.98	19.02	18.89	18.92	709,910	+0.03(+0.14%)
Aug 02, 2017	18.94	18.98	18.87	18.90	126,793	-0.04(-0.22%)