Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.39	18.45	18.20	18.27	455,997	-0.06(-0.34%)
Dec 28, 2018	18.36	18.42	18.25	18.33	382,768	+0.25(+1.38%)
Dec 27, 2018	17.81	18.09	17.74	18.08	1,050,961	+0.10(+0.54%)
Dec 26, 2018	17.66	18.00	17.63	17.99	435,561	+0.32(+1.81%)
Dec 24, 2018	17.50	17.89	17.50	17.66	382,655	+0.02(+0.10%)
Dec 21, 2018	17.86	17.92	17.63	17.65	634,016	-0.47(-2.60%)
Dec 20, 2018	18.39	18.40	17.99	18.12	587,078	+0.06(+0.35%)
Dec 19, 2018	18.23	18.31	18.00	18.06	517,162	+0.00(+0.00%)
Dec 18, 2018	18.15	18.23	18.01	18.06	401,660	-0.19(-1.03%)
Dec 17, 2018	18.64	18.65	18.18	18.24	610,898	+0.01(+0.05%)
Dec 14, 2018	18.31	18.38	18.17	18.23	320,995	-0.04(-0.24%)
Dec 13, 2018	18.26	18.37	18.23	18.28	322,467	+0.03(+0.15%)
Dec 12, 2018	18.36	18.45	18.23	18.25	283,343	+0.22(+1.23%)
Dec 11, 2018	18.19	18.25	17.97	18.03	717,495	-0.05(-0.30%)
Dec 10, 2018	18.12	18.14	17.83	18.08	528,581	-0.20(-1.07%)
Dec 07, 2018	18.39	18.47	18.23	18.28	349,747	+0.07(+0.39%)
Dec 06, 2018	18.17	18.23	17.99	18.21	568,890	-0.30(-1.64%)
Dec 04, 2018	18.87	18.88	18.48	18.51	395,347	-0.42(-2.21%)
Dec 03, 2018	18.95	19.04	18.89	18.93	425,982	+0.25(+1.33%)
Nov 30, 2018	18.74	18.77	18.60	18.68	313,919	-0.21(-1.13%)
Nov 29, 2018	18.90	18.99	18.82	18.89	349,825	-0.13(-0.70%)
Nov 28, 2018	18.90	19.04	18.78	19.03	436,967	+0.30(+1.62%)
Nov 27, 2018	18.70	18.75	18.64	18.72	495,483	-0.15(-0.80%)
Nov 26, 2018	18.81	18.89	18.77	18.88	457,466	+0.06(+0.33%)
Nov 23, 2018	18.67	18.94	18.65	18.81	925,135	+0.31(+1.68%)
Nov 21, 2018		18.50	18.50	18.50	0	-0.02(-0.10%)
Nov 20, 2018	18.34	18.65	18.28	18.52	1,528,059	-0.14(-0.76%)
Nov 19, 2018	18.80	18.86	18.55	18.66	779,286	-0.09(-0.47%)
Nov 16, 2018	18.56	18.76	18.52	18.75	2,969,935	+0.10(+0.52%)
Nov 15, 2018	18.59	18.68	18.49	18.65	987,854	+0.12(+0.67%)
Nov 14, 2018	18.45	18.59	18.39	18.53	3,130,458	+0.37(+2.01%)
Nov 13, 2018	18.24	18.32	18.09	18.16	1,056,451	+0.16(+0.89%)
Nov 12, 2018	17.94	18.11	17.88	18.00	1,379,380	-0.12(-0.69%)
Nov 09, 2018	17.98	18.15	17.97	18.13	1,094,056	+0.26(+1.44%)
Nov 08, 2018	17.99	18.01	17.81	17.87	290,591	-0.17(-0.94%)
Nov 07, 2018	17.90	18.07	17.86	18.04	180,229	+0.27(+1.50%)
Nov 06, 2018	17.69	17.79	17.68	17.77	222,860	-0.04(-0.20%)
Nov 05, 2018	17.74	17.86	17.74	17.81	267,379	+0.14(+0.81%)
Nov 02, 2018	17.81	17.89	17.61	17.66	406,915	-0.06(-0.35%)
Nov 01, 2018	17.71	17.78	17.64	17.73	589,409	+0.22(+1.27%)
Oct 31, 2018	17.63	17.84	17.50	17.50	617,344	+0.28(+1.60%)
Oct 30, 2018	17.23	17.34	17.12	17.23	322,592	-0.12(-0.72%)
Oct 29, 2018	17.72	17.73	17.21	17.35	373,439	-0.11(-0.61%)
Oct 26, 2018	17.67	17.67	17.26	17.46	356,262	-0.19(-1.06%)
Oct 25, 2018	17.78	17.79	17.63	17.65	484,573	+0.25(+1.43%)
Oct 24, 2018	17.66	17.67	17.39	17.40	234,231	-0.17(-0.96%)
Oct 23, 2018	17.55	17.64	17.43	17.57	253,126	+0.01(+0.05%)
Oct 22, 2018	17.53	17.61	17.43	17.56	327,887	-0.11(-0.61%)
Oct 19, 2018	17.64	17.72	17.60	17.66	257,986	+0.11(+0.61%)
Oct 18, 2018	17.85	17.85	17.51	17.56	378,067	-0.16(-0.90%)
Oct 17, 2018	17.74	17.77	17.65	17.72	437,820	-0.28(-1.53%)
Oct 16, 2018	18.03	18.07	17.93	17.99	445,544	+0.36(+2.02%)
Oct 15, 2018	17.56	17.75	17.55	17.64	876,697	+0.11(+0.61%)
Oct 12, 2018	17.63	17.64	17.42	17.53	1,898,566	+0.10(+0.56%)
Oct 11, 2018	17.71	17.74	17.34	17.43	2,068,538	+0.12(+0.67%)
Oct 10, 2018	17.61	17.62	17.32	17.32	1,045,587	-0.35(-1.97%)
Oct 09, 2018	17.56	17.81	17.56	17.66	586,346	-0.03(-0.15%)
Oct 08, 2018	17.75	17.82	17.65	17.69	344,905	-0.19(-1.05%)
Oct 05, 2018	17.89	17.99	17.84	17.88	311,111	-0.06(-0.35%)
Oct 04, 2018	18.08	18.10	17.84	17.94	509,538	-0.70(-3.77%)
Oct 03, 2018	18.69	18.82	18.61	18.64	478,748	+0.24(+1.31%)
Oct 02, 2018	18.51	18.55	18.39	18.40	401,366	-0.30(-1.62%)
Oct 01, 2018	18.88	18.91	18.62	18.71	462,066	+0.07(+0.38%)
Sep 28, 2018	18.64	18.75	18.56	18.64	474,978	+0.17(+0.92%)
Sep 27, 2018	18.63	18.76	18.47	18.47	401,682	+0.11(+0.58%)
Sep 26, 2018	18.33	18.52	18.32	18.36	408,504	+0.09(+0.49%)
Sep 25, 2018	18.39	18.41	18.24	18.27	445,324	+0.15(+0.84%)
Sep 24, 2018	18.31	18.34	18.11	18.12	624,771	+0.08(+0.44%)
Sep 21, 2018	18.14	18.18	18.03	18.04	377,040	-0.24(-1.32%)
Sep 20, 2018	18.17	18.29	18.04	18.28	508,908	+0.62(+3.53%)
Sep 19, 2018	17.75	17.78	17.58	17.66	404,513	-0.36(-1.98%)
Sep 18, 2018	18.12	18.15	18.01	18.01	258,882	-0.36(-1.94%)
Sep 17, 2018	18.41	18.45	18.31	18.37	354,268	-0.09(-0.48%)
Sep 14, 2018	18.64	18.68	18.43	18.46	284,942	-0.20(-1.10%)
Sep 13, 2018	18.76	18.86	18.64	18.66	269,010	-0.23(-1.23%)
Sep 12, 2018	19.01	19.04	18.85	18.89	278,694	-0.19(-0.98%)
Sep 11, 2018	19.13	19.18	19.04	19.08	438,583	-0.24(-1.24%)
Sep 10, 2018	19.33	19.36	19.21	19.32	218,080	+0.41(+2.17%)
Sep 07, 2018	19.17	19.20	18.89	18.91	453,863	-0.53(-2.75%)
Sep 06, 2018	19.64	19.69	19.42	19.45	195,639	-0.09(-0.46%)
Sep 05, 2018	19.63	19.67	19.49	19.53	132,542	-0.24(-1.22%)
Sep 04, 2018	19.69	19.80	19.61	19.77	120,908	-0.08(-0.40%)
Aug 31, 2018		19.85	19.85	19.85	0	-0.19(-0.93%)
Aug 30, 2018	20.02	20.11	19.99	20.04	113,566	-0.13(-0.66%)
Aug 29, 2018	20.10	20.22	20.10	20.18	103,166	+0.14(+0.71%)
Aug 28, 2018	20.14	20.16	20.01	20.03	135,635	-0.05(-0.27%)
Aug 27, 2018	19.93	20.09	19.93	20.09	122,890	+0.20(+0.98%)
Aug 24, 2018	19.79	19.95	19.78	19.89	280,000	+0.04(+0.18%)
Aug 23, 2018	19.80	19.86	19.75	19.85	324,192	+0.00(+0.00%)
Aug 22, 2018	19.84	19.90	19.79	19.85	195,540	+0.12(+0.63%)
Aug 21, 2018	19.68	19.73	19.60	19.73	302,085	+0.12(+0.64%)
Aug 20, 2018	19.63	19.67	19.58	19.61	141,415	+0.12(+0.64%)
Aug 17, 2018	19.36	19.51	19.34	19.48	156,566	+0.20(+1.02%)
Aug 16, 2018	19.28	19.41	19.27	19.29	161,773	+0.13(+0.70%)
Aug 15, 2018	19.12	19.18	18.98	19.15	136,059	-0.11(-0.55%)
Aug 14, 2018	19.29	19.29	19.20	19.26	179,078	-0.01(-0.05%)
Aug 13, 2018	19.28	19.35	19.20	19.27	273,157	+0.03(+0.14%)
Aug 10, 2018	19.30	19.35	19.18	19.24	219,125	-0.30(-1.55%)
Aug 09, 2018	19.64	19.65	19.53	19.54	103,895	+0.01(+0.05%)
Aug 08, 2018	19.56	19.61	19.52	19.53	97,830	+0.05(+0.27%)
Aug 07, 2018	19.56	19.61	19.45	19.48	121,007	-0.04(-0.23%)
Aug 06, 2018	19.46	19.56	19.44	19.53	112,255	+0.00(+0.00%)
Aug 03, 2018	19.52	19.60	19.47	19.53	149,715	+0.15(+0.78%)
Aug 02, 2018	19.33	19.43	19.30	19.37	133,594	-0.05(-0.28%)
Aug 01, 2018	19.42	19.46	19.35	19.43	201,922	+0.03(+0.14%)
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%)