Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.74	19.78	19.43	19.56	1,233,411	-0.39(-1.94%)
Jul 30, 2020	19.67	19.97	19.45	19.95	1,230,465	-0.16(-0.82%)
Jul 29, 2020	20.04	20.16	19.94	20.11	1,287,327	+0.31(+1.57%)
Jul 28, 2020	19.87	20.09	19.78	19.80	2,040,456	+0.07(+0.37%)
Jul 27, 2020	19.90	19.99	19.71	19.73	2,000,084	+0.38(+1.94%)
Jul 24, 2020	19.87	19.87	19.28	19.35	2,907,301	-0.05(-0.28%)
Jul 23, 2020	19.75	20.02	19.41	19.41	3,417,510	-1.65(-7.83%)
Jul 22, 2020	20.56	21.07	20.54	21.06	1,990,077	+0.24(+1.14%)
Jul 21, 2020	20.81	20.92	20.67	20.82	2,443,649	-0.18(-0.87%)
Jul 20, 2020	20.81	21.00	20.70	21.00	1,180,684	+0.01(+0.04%)
Jul 17, 2020	20.85	21.02	20.74	20.99	936,216	+0.03(+0.13%)
Jul 16, 2020	20.98	21.04	20.88	20.97	994,485	-0.18(-0.87%)
Jul 15, 2020	21.26	21.26	21.04	21.15	968,216	+0.37(+1.76%)
Jul 14, 2020	20.53	20.82	20.43	20.78	1,569,779	+0.06(+0.27%)
Jul 13, 2020	20.98	21.10	20.68	20.73	1,055,365	-0.39(-1.87%)
Jul 10, 2020	21.08	21.15	20.98	21.12	661,429	+0.04(+0.17%)
Jul 09, 2020	21.30	21.31	20.91	21.09	1,423,778	-0.34(-1.58%)
Jul 08, 2020	21.22	21.45	21.20	21.42	644,771	+0.15(+0.69%)
Jul 07, 2020	21.38	21.50	21.28	21.28	664,888	-0.27(-1.28%)
Jul 06, 2020	21.47	21.68	21.47	21.55	1,003,575	+0.14(+0.64%)
Jul 02, 2020	21.41	21.50	21.35	21.42	2,077,921	-0.26(-1.18%)
Jul 01, 2020	21.47	21.70	21.40	21.67	1,385,223	+0.08(+0.38%)
Jun 30, 2020	21.20	21.62	21.17	21.59	2,886,690	-0.05(-0.25%)
Jun 29, 2020	21.43	21.64	21.30	21.64	2,181,130	+0.15(+0.68%)
Jun 26, 2020	21.74	21.77	21.41	21.50	1,487,644	-0.18(-0.85%)
Jun 25, 2020	21.39	21.69	21.30	21.68	1,360,004	+0.36(+1.68%)
Jun 24, 2020	21.52	21.60	21.16	21.32	1,736,705	-0.82(-3.68%)
Jun 23, 2020	22.13	22.22	22.05	22.14	952,297	+0.16(+0.75%)
Jun 22, 2020	21.84	21.99	21.66	21.97	873,495	+0.44(+2.04%)
Jun 19, 2020	21.94	22.03	21.48	21.53	575,108	+0.05(+0.26%)
Jun 18, 2020	21.49	21.52	21.33	21.48	389,081	-0.32(-1.47%)
Jun 17, 2020	21.80	21.96	21.68	21.80	496,146	+0.11(+0.51%)
Jun 16, 2020	21.87	21.95	21.53	21.69	621,611	+0.31(+1.46%)
Jun 15, 2020	21.12	21.45	20.95	21.38	634,964	+0.12(+0.56%)
Jun 12, 2020	21.61	21.64	20.88	21.26	754,298	+0.37(+1.75%)
Jun 11, 2020	21.51	21.53	20.81	20.89	593,028	-1.14(-5.16%)
Jun 10, 2020	22.03	22.19	21.91	22.03	730,781	+0.12(+0.54%)
Jun 09, 2020	21.64	22.01	21.64	21.91	829,104	-0.34(-1.52%)
Jun 08, 2020	22.01	22.29	21.99	22.25	759,787	+0.05(+0.21%)
Jun 05, 2020	22.01	22.31	21.96	22.20	592,133	-0.05(-0.25%)
Jun 04, 2020	22.29	22.51	22.21	22.26	1,250,586	-0.28(-1.26%)
Jun 03, 2020	22.24	22.57	22.20	22.54	540,923	+0.58(+2.63%)
Jun 02, 2020	21.96	21.99	21.83	21.96	383,918	+0.15(+0.67%)
Jun 01, 2020	21.60	21.85	21.55	21.82	513,036	+0.48(+2.23%)
May 29, 2020	21.60	21.61	21.07	21.34	838,982	-0.36(-1.65%)
May 28, 2020	21.59	21.93	21.59	21.70	975,497	+0.45(+2.11%)
May 27, 2020	21.11	21.27	20.94	21.25	674,501	-0.01(-0.04%)
May 26, 2020	21.36	21.43	21.23	21.26	658,028	+0.21(+1.00%)
May 22, 2020	20.94	21.16	20.88	21.05	530,802	+0.11(+0.52%)
May 21, 2020	21.17	21.22	20.92	20.94	542,475	-0.17(-0.82%)
May 20, 2020	21.37	21.37	20.99	21.11	952,907	+0.61(+3.00%)
May 19, 2020	20.65	20.72	20.48	20.50	749,966	-0.37(-1.76%)
May 18, 2020	20.57	20.92	20.54	20.87	676,130	+0.78(+3.88%)
May 15, 2020	19.98	20.13	19.86	20.09	862,772	-0.19(-0.95%)
May 14, 2020	20.06	20.28	19.89	20.28	1,296,244	-0.27(-1.29%)
May 13, 2020	20.94	20.98	20.40	20.54	704,901	-0.38(-1.80%)
May 12, 2020	21.36	21.36	20.91	20.92	684,610	-0.29(-1.38%)
May 11, 2020	21.05	21.39	20.99	21.21	953,505	+0.01(+0.04%)
May 08, 2020	21.12	21.31	21.08	21.20	582,311	+0.18(+0.87%)
May 07, 2020	20.70	21.08	20.67	21.02	1,226,286	+0.80(+3.94%)
May 06, 2020	20.50	20.53	20.22	20.22	653,938	-0.37(-1.78%)
May 05, 2020	20.47	20.78	20.43	20.59	592,875	+0.05(+0.22%)
May 04, 2020	20.55	20.59	20.39	20.54	721,022	-0.08(-0.40%)
May 01, 2020	20.78	20.86	20.47	20.63	575,108	-0.14(-0.66%)
Apr 30, 2020	20.98	21.09	20.56	20.76	818,103	-0.59(-2.75%)
Apr 29, 2020	21.25	21.42	21.21	21.35	637,752	+0.45(+2.15%)
Apr 28, 2020	21.05	21.13	20.87	20.90	707,366	+0.45(+2.20%)
Apr 27, 2020	20.43	20.52	20.33	20.45	679,296	+0.54(+2.72%)
Apr 24, 2020	19.87	19.94	19.66	19.91	558,412	+0.11(+0.53%)
Apr 23, 2020	20.09	20.30	19.80	19.81	928,900	-0.55(-2.70%)
Apr 22, 2020	20.29	20.42	20.18	20.36	619,094	+0.42(+2.12%)
Apr 21, 2020	20.18	20.40	19.92	19.93	775,828	-0.90(-4.32%)
Apr 20, 2020	20.81	21.20	20.75	20.83	1,163,923	+0.07(+0.35%)
Apr 17, 2020	21.04	21.04	20.55	20.76	965,219	+0.67(+3.36%)
Apr 16, 2020	20.03	20.12	19.81	20.09	972,396	+0.72(+3.72%)
Apr 15, 2020	19.46	19.62	19.29	19.37	893,199	-0.85(-4.19%)
Apr 14, 2020	19.85	20.32	19.85	20.21	1,108,973	-0.04(-0.22%)
Apr 13, 2020	20.29	20.30	19.88	20.26	644,839	-0.14(-0.71%)
Apr 09, 2020	19.70	20.52	19.65	20.40	1,243,694	+1.02(+5.25%)
Apr 08, 2020	19.16	19.49	19.00	19.38	913,985	+0.34(+1.80%)
Apr 07, 2020	19.62	19.62	19.02	19.04	1,564,214	-0.42(-2.17%)
Apr 06, 2020	18.83	19.52	18.80	19.46	1,101,999	+0.80(+4.29%)
Apr 03, 2020	18.53	18.79	18.47	18.66	952,106	+0.27(+1.47%)
Apr 02, 2020	18.21	18.48	18.09	18.39	1,233,693	-0.04(-0.20%)
Apr 01, 2020	18.40	18.76	18.36	18.43	1,087,280	-0.83(-4.30%)
Mar 31, 2020	18.94	19.57	18.94	19.26	1,458,114	-0.11(-0.56%)
Mar 30, 2020	19.06	19.40	19.00	19.37	1,293,401	+0.42(+2.23%)
Mar 27, 2020	18.47	19.29	18.20	18.94	3,736,195	-0.31(-1.59%)
Mar 26, 2020	18.28	19.32	18.28	19.25	2,916,993	+1.22(+6.79%)
Mar 25, 2020	17.57	18.37	17.35	18.02	1,971,517	+1.26(+7.52%)
Mar 24, 2020	16.35	16.82	16.23	16.77	1,568,125	+1.54(+10.11%)
Mar 23, 2020	15.33	15.73	15.13	15.23	2,020,654	-0.03(-0.18%)
Mar 20, 2020	16.56	16.68	15.21	15.25	1,718,303	-0.76(-4.78%)
Mar 19, 2020	15.44	16.41	15.41	16.02	890,828	+0.14(+0.91%)
Mar 18, 2020	15.85	16.27	15.35	15.87	1,454,903	-1.19(-6.96%)
Mar 17, 2020	16.14	17.07	15.82	17.06	2,627,926	+0.79(+4.87%)
Mar 16, 2020	15.81	16.86	15.76	16.27	2,617,439	-1.21(-6.95%)
Mar 13, 2020	17.74	17.74	16.75	17.48	1,622,070	+0.14(+0.83%)
Mar 12, 2020	18.13	18.13	15.93	17.34	1,389,594	-2.18(-11.16%)
Mar 11, 2020	19.82	19.91	19.29	19.52	2,835,754	-0.91(-4.45%)
Mar 10, 2020	20.36	20.45	19.73	20.43	1,683,335	+0.30(+1.47%)
Mar 09, 2020	20.60	20.97	19.97	20.13	1,877,289	-1.66(-7.60%)
Mar 06, 2020	21.45	21.85	21.44	21.79	936,104	-0.26(-1.18%)
Mar 05, 2020	21.98	22.24	21.92	22.05	843,000	-0.55(-2.43%)
Mar 04, 2020	22.31	22.61	22.09	22.60	757,971	+0.59(+2.70%)
Mar 03, 2020	22.15	22.46	21.88	22.00	1,174,722	+0.01(+0.04%)
Mar 02, 2020	21.71	22.00	21.51	21.99	1,035,155	+0.26(+1.20%)
Feb 28, 2020	21.58	21.80	21.20	21.73	1,390,599	-0.49(-2.19%)
Feb 27, 2020	22.74	22.84	22.22	22.22	858,745	-0.76(-3.29%)
Feb 26, 2020	22.97	23.24	22.92	22.97	545,999	-0.01(-0.04%)
Feb 25, 2020	23.31	23.37	22.97	22.98	587,298	-0.32(-1.39%)
Feb 24, 2020	23.25	23.42	23.24	23.31	682,977	-0.89(-3.68%)
Feb 21, 2020	24.29	24.32	24.13	24.20	407,823	-0.14(-0.59%)
Feb 20, 2020	24.21	24.37	24.15	24.34	344,230	-0.10(-0.41%)
Feb 19, 2020	24.50	24.50	24.42	24.44	297,331	-0.02(-0.07%)
Feb 18, 2020	24.39	24.53	24.38	24.46	323,065	+0.11(+0.44%)
Feb 14, 2020	24.24	24.38	24.21	24.35	297,255	+0.07(+0.30%)
Feb 13, 2020	24.13	24.39	24.02	24.28	484,849	+0.39(+1.62%)
Feb 12, 2020	23.82	23.96	23.68	23.89	649,681	-0.22(-0.90%)
Feb 11, 2020	24.24	24.25	24.10	24.11	398,278	-0.15(-0.63%)
Feb 10, 2020	24.15	24.26	24.13	24.26	328,401	+0.06(+0.26%)
Feb 07, 2020	24.29	24.32	24.20	24.20	299,366	-0.22(-0.88%)
Feb 06, 2020	24.40	24.46	24.37	24.41	267,718	+0.05(+0.18%)
Feb 05, 2020	24.38	24.42	24.30	24.37	877,298	+0.19(+0.78%)
Feb 04, 2020	24.14	24.23	24.10	24.18	396,774	+0.58(+2.44%)
Feb 03, 2020	23.71	23.79	23.58	23.60	421,002	-0.28(-1.17%)
Jan 31, 2020	24.03	24.03	23.80	23.88	386,376	-0.15(-0.64%)
Jan 30, 2020	23.94	24.05	23.88	24.04	707,239	+0.23(+0.94%)
Jan 29, 2020	23.85	23.89	23.74	23.81	297,882	-0.15(-0.64%)
Jan 28, 2020	23.85	23.99	23.80	23.96	255,267	+0.24(+1.02%)
Jan 27, 2020	23.76	23.81	23.70	23.72	316,838	-0.30(-1.24%)
Jan 24, 2020	24.24	24.29	24.00	24.02	632,181	+0.27(+1.14%)
Jan 23, 2020	23.69	23.77	23.59	23.75	381,248	+0.02(+0.08%)
Jan 22, 2020	23.73	23.84	23.69	23.73	288,116	+0.28(+1.19%)
Jan 21, 2020	23.38	23.51	23.36	23.45	324,854	-0.13(-0.53%)
Jan 17, 2020	23.60	23.60	23.50	23.58	258,917	+0.04(+0.15%)
Jan 16, 2020	23.48	23.55	23.41	23.54	312,803	+0.12(+0.50%)
Jan 15, 2020	23.31	23.51	23.31	23.42	271,724	+0.31(+1.32%)
Jan 14, 2020	23.10	23.19	23.08	23.12	296,760	+0.22(+0.94%)
Jan 13, 2020	22.77	22.90	22.73	22.90	278,754	+0.15(+0.67%)
Jan 10, 2020	22.79	22.86	22.75	22.75	281,253	+0.03(+0.12%)
Jan 09, 2020	22.70	22.82	22.68	22.72	362,397	+0.22(+0.96%)
Jan 08, 2020	22.34	22.57	22.33	22.51	227,512	+0.11(+0.48%)
Jan 07, 2020	22.42	22.45	22.35	22.40	314,235	-0.25(-1.11%)
Jan 06, 2020	22.45	22.65	22.44	22.65	272,591	+0.14(+0.60%)
Jan 03, 2020	22.39	22.61	22.39	22.52	415,379	-0.19(-0.83%)
Jan 02, 2020	22.60	22.71	22.57	22.70	413,664	-0.04(-0.16%)
Dec 31, 2019	22.65	22.76	22.64	22.74	153,683	+0.12(+0.52%)
Dec 30, 2019	22.75	22.78	22.57	22.62	197,937	-0.14(-0.63%)
Dec 27, 2019	22.75	22.79	22.65	22.77	327,814	+0.07(+0.32%)
Dec 26, 2019	22.54	22.70	22.49	22.70	182,750	+0.16(+0.72%)
Dec 24, 2019	22.47	22.57	22.43	22.53	143,349	+0.05(+0.24%)
Dec 23, 2019	22.39	22.48	22.34	22.48	338,634	-0.03(-0.12%)
Dec 20, 2019	22.52	22.57	22.46	22.51	383,153	+0.13(+0.56%)
Dec 19, 2019	22.43	22.44	22.29	22.38	210,400	-0.02(-0.08%)
Dec 18, 2019	22.43	22.44	22.30	22.40	260,594	+0.06(+0.28%)
Dec 17, 2019	22.30	22.41	22.25	22.34	381,518	-0.17(-0.76%)
Dec 16, 2019	22.63	22.78	22.50	22.51	453,331	+0.67(+3.09%)
Dec 13, 2019	21.71	21.83	21.66	21.83	383,709	+0.25(+1.17%)
Dec 12, 2019	21.44	21.62	21.42	21.58	385,330	-0.14(-0.66%)
Dec 11, 2019	21.61	21.72	21.53	21.72	387,884	-0.05(-0.25%)
Dec 10, 2019	21.71	21.80	21.68	21.78	311,493	+0.16(+0.75%)
Dec 09, 2019	21.66	21.68	21.60	21.62	198,633	-0.04(-0.17%)
Dec 06, 2019	21.58	21.71	21.49	21.65	292,699	+0.19(+0.88%)
Dec 05, 2019	21.45	21.47	21.35	21.46	303,119	+0.03(+0.13%)
Dec 04, 2019	21.44	21.52	21.39	21.44	399,449	+0.00(+0.00%)
Dec 03, 2019	21.31	21.45	21.26	21.44	951,925	-0.13(-0.58%)
Dec 02, 2019	21.68	21.68	21.42	21.56	591,981	-0.38(-1.72%)
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%)