Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.10	21.31	21.00	21.05	458,796	-0.27(-1.25%)
Jul 30, 2019	21.44	21.48	21.30	21.32	392,319	-0.11(-0.50%)
Jul 29, 2019	21.55	21.57	21.42	21.42	310,758	+0.13(+0.63%)
Jul 26, 2019	21.20	21.34	21.20	21.29	370,850	+0.65(+3.14%)
Jul 25, 2019	20.85	20.95	20.64	20.64	639,756	-0.89(-4.12%)
Jul 24, 2019	21.53	21.67	21.50	21.53	490,569	-0.09(-0.41%)
Jul 23, 2019	21.70	21.70	21.57	21.62	347,031	+0.06(+0.29%)
Jul 22, 2019	21.53	21.61	21.47	21.56	389,699	-0.04(-0.16%)
Jul 19, 2019	21.69	21.73	21.53	21.59	345,939	-0.06(-0.29%)
Jul 18, 2019	21.61	21.66	21.49	21.66	372,666	-0.12(-0.53%)
Jul 17, 2019	21.66	21.83	21.65	21.77	362,669	-0.01(-0.04%)
Jul 16, 2019	21.70	21.82	21.66	21.78	473,741	-0.25(-1.13%)
Jul 15, 2019	21.90	22.07	21.88	22.03	382,949	+0.26(+1.18%)
Jul 12, 2019	21.66	21.78	21.64	21.77	277,292	-0.04(-0.20%)
Jul 11, 2019	21.88	21.88	21.73	21.82	201,456	+0.02(+0.08%)
Jul 10, 2019	21.68	21.81	21.68	21.80	288,429	-0.03(-0.12%)
Jul 09, 2019	21.67	21.82	21.66	21.82	294,973	+0.09(+0.41%)
Jul 08, 2019	21.81	21.85	21.71	21.74	284,139	-0.06(-0.28%)
Jul 05, 2019	21.71	21.81	21.54	21.80	508,595	-0.34(-1.52%)
Jul 03, 2019	22.11	22.17	22.06	22.13	202,558	+0.10(+0.44%)
Jul 02, 2019	21.84	22.09	21.83	22.04	358,061	+0.24(+1.10%)
Jul 01, 2019	21.87	21.88	21.72	21.80	339,019	+0.14(+0.66%)
Jun 28, 2019	21.58	21.68	21.55	21.66	381,897	-0.06(-0.29%)
Jun 27, 2019	21.62	21.72	21.58	21.72	395,597	-0.04(-0.20%)
Jun 26, 2019	21.88	21.90	21.72	21.76	312,649	-0.11(-0.49%)
Jun 25, 2019	22.05	22.07	21.87	21.87	255,180	-0.21(-0.96%)
Jun 24, 2019	22.10	22.12	22.00	22.08	771,932	+0.31(+1.43%)
Jun 21, 2019	21.71	21.86	21.62	21.77	668,658	-0.18(-0.81%)
Jun 20, 2019	21.97	22.02	21.90	21.95	282,948	+0.27(+1.27%)
Jun 19, 2019	21.55	21.68	21.49	21.67	359,049	-0.01(-0.04%)
Jun 18, 2019	21.84	21.84	21.61	21.68	419,960	+0.08(+0.37%)
Jun 17, 2019	21.51	21.62	21.50	21.60	412,634	+0.12(+0.58%)
Jun 14, 2019	21.39	21.49	21.36	21.48	603,618	+0.15(+0.71%)
Jun 13, 2019	21.31	21.36	21.27	21.33	1,064,877	-0.13(-0.62%)
Jun 12, 2019	21.38	21.52	21.38	21.46	953,495	+0.27(+1.26%)
Jun 11, 2019	21.24	21.26	21.17	21.19	762,106	+0.01(+0.04%)
Jun 10, 2019	21.24	21.27	21.15	21.19	534,543	+0.00(+0.00%)
Jun 07, 2019	21.37	21.45	21.16	21.19	508,031	+0.18(+0.84%)
Jun 06, 2019	21.02	21.10	20.98	21.01	369,663	+0.12(+0.59%)
Jun 05, 2019	20.79	20.92	20.77	20.88	584,492	+0.22(+1.07%)
Jun 04, 2019	20.64	20.67	20.43	20.66	499,407	-0.13(-0.64%)
Jun 03, 2019	20.76	20.87	20.64	20.79	617,295	+0.06(+0.30%)
May 31, 2019	20.64	20.78	20.57	20.73	680,719	-0.10(-0.47%)
May 30, 2019	20.69	20.85	20.68	20.83	764,241	+0.44(+2.18%)
May 29, 2019	20.34	20.45	20.26	20.39	808,573	-0.17(-0.82%)
May 28, 2019	20.65	20.72	20.56	20.56	218,605	-0.06(-0.30%)
May 24, 2019	20.69	20.71	20.56	20.62	257,002	+0.14(+0.69%)
May 23, 2019	20.40	20.55	20.38	20.48	249,678	-0.16(-0.77%)
May 22, 2019	20.54	20.72	20.53	20.64	330,910	+0.26(+1.26%)
May 21, 2019	20.50	20.52	20.34	20.38	573,026	-0.04(-0.17%)
May 20, 2019	20.33	20.43	20.30	20.41	226,738	+0.02(+0.09%)
May 17, 2019	20.37	20.48	20.35	20.40	208,194	+0.01(+0.04%)
May 16, 2019	20.25	20.43	20.21	20.39	347,809	+0.20(+1.01%)
May 15, 2019	19.99	20.27	19.99	20.18	535,058	+0.16(+0.80%)
May 14, 2019	19.98	20.09	19.98	20.02	258,088	+0.03(+0.13%)
May 13, 2019	20.16	20.22	19.98	20.00	439,820	-0.21(-1.05%)
May 10, 2019	20.16	20.23	20.05	20.21	420,898	+0.17(+0.84%)
May 09, 2019	20.00	20.04	19.92	20.04	402,924	-0.05(-0.26%)
May 08, 2019	20.01	20.15	19.98	20.09	574,058	+0.28(+1.43%)
May 07, 2019	20.01	20.01	19.77	19.81	777,293	-0.20(-0.98%)
May 06, 2019	20.01	20.14	19.88	20.01	882,140	-0.18(-0.88%)
May 03, 2019	20.03	20.22	20.01	20.18	628,642	+0.38(+1.93%)
May 02, 2019	19.78	19.85	19.73	19.80	726,707	-0.15(-0.77%)
May 01, 2019	20.06	20.10	19.94	19.95	381,457	-0.05(-0.26%)
Apr 30, 2019	19.88	20.02	19.88	20.01	271,755	+0.17(+0.88%)
Apr 29, 2019	19.82	19.88	19.80	19.83	243,065	-0.07(-0.35%)
Apr 26, 2019	19.74	19.93	19.71	19.90	393,856	+0.38(+1.97%)
Apr 25, 2019	19.54	19.62	19.50	19.52	350,033	+0.01(+0.04%)
Apr 24, 2019	19.59	19.67	19.48	19.51	697,836	+0.06(+0.31%)
Apr 23, 2019	19.49	19.63	19.34	19.45	1,539,499	+0.18(+0.95%)
Apr 22, 2019	19.32	19.34	19.20	19.27	170,456	-0.07(-0.36%)
Apr 18, 2019	19.27	19.38	19.26	19.34	252,939	+0.06(+0.32%)
Apr 17, 2019	19.12	19.29	19.10	19.27	223,057	+0.27(+1.42%)
Apr 16, 2019	19.01	19.05	18.94	19.00	550,903	+0.14(+0.74%)
Apr 15, 2019	18.85	18.93	18.81	18.86	389,450	+0.07(+0.37%)
Apr 12, 2019	18.77	18.82	18.70	18.79	247,665	-0.17(-0.87%)
Apr 11, 2019	19.02	19.06	18.95	18.96	286,160	+0.05(+0.28%)
Apr 10, 2019	18.86	18.95	18.82	18.91	207,004	+0.12(+0.65%)
Apr 09, 2019	18.93	18.93	18.78	18.79	224,735	-0.23(-1.19%)
Apr 08, 2019	19.13	19.13	18.96	19.01	219,350	+0.01(+0.05%)
Apr 05, 2019	19.00	19.10	18.99	19.00	231,154	-0.06(-0.32%)
Apr 04, 2019	19.18	19.20	19.01	19.07	356,218	+0.02(+0.09%)
Apr 03, 2019	19.01	19.11	18.98	19.05	290,011	+0.09(+0.46%)
Apr 02, 2019	18.97	19.00	18.86	18.96	358,368	+0.13(+0.69%)
Apr 01, 2019	18.83	18.86	18.72	18.83	326,273	+0.12(+0.65%)
Mar 29, 2019	18.79	18.79	18.66	18.71	479,278	+0.01(+0.05%)
Mar 28, 2019	18.66	18.76	18.59	18.70	559,613	-0.04(-0.23%)
Mar 27, 2019	18.73	18.80	18.68	18.74	607,339	-0.10(-0.51%)
Mar 26, 2019	18.79	18.87	18.74	18.84	382,291	+0.25(+1.36%)
Mar 25, 2019	18.53	18.62	18.49	18.59	338,244	-0.05(-0.28%)
Mar 22, 2019	18.60	18.74	18.56	18.64	282,063	-0.11(-0.60%)
Mar 21, 2019	18.74	18.82	18.65	18.75	369,787	-0.05(-0.28%)
Mar 20, 2019	18.80	18.86	18.70	18.80	427,994	-0.25(-1.33%)
Mar 19, 2019	19.23	19.26	19.02	19.06	892,775	-0.23(-1.18%)
Mar 18, 2019	19.29	19.35	19.26	19.28	369,642	-0.06(-0.32%)
Mar 15, 2019	19.34	19.47	19.25	19.34	455,085	+0.08(+0.41%)
Mar 14, 2019	19.39	19.43	19.27	19.27	447,603	+0.27(+1.42%)
Mar 13, 2019	19.10	19.13	18.97	19.00	496,258	+0.01(+0.05%)
Mar 12, 2019	19.02	19.09	18.96	18.99	238,601	+0.00(+0.00%)
Mar 11, 2019	18.79	19.04	18.79	18.99	335,913	+0.21(+1.11%)
Mar 08, 2019	18.77	18.80	18.72	18.78	399,016	-0.19(-1.01%)
Mar 07, 2019	19.08	19.10	18.90	18.97	492,143	-0.10(-0.55%)
Mar 06, 2019	19.28	19.35	19.01	19.07	1,093,091	+0.03(+0.18%)
Mar 05, 2019	19.04	19.08	18.98	19.04	564,066	+0.04(+0.23%)
Mar 04, 2019	19.00	19.02	18.79	19.00	1,057,815	+0.33(+1.78%)
Mar 01, 2019	18.85	18.94	18.55	18.66	675,805	-1.44(-7.16%)
Feb 28, 2019	19.97	20.19	19.97	20.10	310,566	+0.10(+0.52%)
Feb 27, 2019	19.97	20.04	19.95	20.00	486,122	-0.06(-0.30%)
Feb 26, 2019	19.95	20.14	19.92	20.06	351,588	+0.05(+0.26%)
Feb 25, 2019	20.02	20.12	19.97	20.01	642,711	-0.24(-1.21%)
Feb 22, 2019	20.06	20.29	20.05	20.25	331,137	+0.13(+0.65%)
Feb 21, 2019	20.08	20.17	20.00	20.12	430,514	+0.86(+4.48%)
Feb 20, 2019	19.19	19.33	19.15	19.26	357,866	+0.03(+0.18%)
Feb 19, 2019	19.03	19.24	19.01	19.22	574,320	-0.21(-1.08%)
Feb 15, 2019	19.45	19.45	19.31	19.43	436,624	-0.07(-0.36%)
Feb 14, 2019	19.48	19.57	19.47	19.50	250,294	+0.05(+0.27%)
Feb 13, 2019	19.36	19.47	19.34	19.45	305,832	-0.06(-0.31%)
Feb 12, 2019	19.48	19.54	19.39	19.51	194,562	-0.02(-0.09%)
Feb 11, 2019	19.46	19.58	19.46	19.53	318,534	-0.08(-0.40%)
Feb 08, 2019	19.45	19.61	19.41	19.61	247,665	+0.29(+1.49%)
Feb 07, 2019	19.51	19.51	19.25	19.32	678,372	-0.19(-0.98%)
Feb 06, 2019	19.50	19.52	19.41	19.51	921,499	-0.15(-0.75%)
Feb 05, 2019	19.67	19.74	19.58	19.66	316,261	+0.08(+0.40%)
Feb 04, 2019	19.48	19.58	19.45	19.58	400,238	+0.18(+0.94%)
Feb 01, 2019	19.38	19.48	19.31	19.40	236,887	+0.05(+0.27%)
Jan 31, 2019	19.25	19.36	19.21	19.34	333,905	+0.19(+1.00%)
Jan 30, 2019	19.16	19.18	19.03	19.15	335,983	+0.19(+1.01%)
Jan 29, 2019	18.93	19.01	18.86	18.96	830,332	+0.29(+1.54%)
Jan 28, 2019	18.53	18.70	18.52	18.67	450,509	-0.04(-0.23%)
Jan 25, 2019	18.69	18.75	18.61	18.72	412,431	-0.06(-0.33%)
Jan 24, 2019	18.78	18.83	18.69	18.78	386,194	-0.23(-1.19%)
Jan 23, 2019	19.02	19.04	18.85	19.00	322,666	-0.03(-0.14%)
Jan 22, 2019	19.03	19.07	18.91	19.03	533,407	+0.13(+0.69%)
Jan 18, 2019	18.91	18.99	18.81	18.90	447,173	+0.14(+0.74%)
Jan 17, 2019	18.66	18.82	18.62	18.76	2,774,963	+0.13(+0.70%)
Jan 16, 2019	18.42	18.69	18.42	18.63	1,750,815	+0.28(+1.52%)
Jan 15, 2019	18.18	18.37	18.16	18.35	312,483	+0.10(+0.53%)
Jan 14, 2019	18.27	18.35	18.22	18.25	697,072	-0.20(-1.09%)
Jan 11, 2019	18.30	18.52	18.26	18.45	352,235	+0.03(+0.14%)
Jan 10, 2019	18.25	18.44	18.22	18.43	324,268	+0.10(+0.52%)
Jan 09, 2019	18.32	18.41	18.24	18.33	552,477	-0.18(-0.99%)
Jan 08, 2019	18.48	18.52	18.38	18.52	359,586	+0.19(+1.05%)
Jan 07, 2019	18.18	18.36	18.11	18.32	361,060	+0.15(+0.82%)
Jan 04, 2019	17.79	18.21	17.78	18.18	373,676	+0.44(+2.51%)
Jan 03, 2019	17.75	17.84	17.71	17.73	321,752	-0.20(-1.12%)
Jan 02, 2019	17.85	17.93	17.78	17.93	515,387	+0.03(+0.20%)
Dec 31, 2018	18.02	18.07	17.83	17.90	465,519	-0.06(-0.34%)
Dec 28, 2018	17.98	18.04	17.88	17.96	390,760	+0.24(+1.38%)
Dec 27, 2018	17.44	17.72	17.38	17.71	1,072,907	+0.10(+0.54%)
Dec 26, 2018	17.29	17.63	17.27	17.62	444,656	+0.31(+1.81%)
Dec 24, 2018	17.15	17.52	17.15	17.30	390,646	+0.02(+0.10%)
Dec 21, 2018	17.50	17.56	17.27	17.29	647,255	-0.46(-2.60%)
Dec 20, 2018	18.02	18.03	17.63	17.75	599,337	+0.06(+0.34%)
Dec 19, 2018	17.85	17.94	17.63	17.69	527,961	+0.00(+0.00%)
Dec 18, 2018	17.78	17.86	17.64	17.69	410,047	-0.18(-1.02%)
Dec 17, 2018	18.26	18.27	17.81	17.87	623,654	+0.01(+0.05%)
Dec 14, 2018	17.93	18.00	17.80	17.86	327,698	-0.04(-0.24%)
Dec 13, 2018	17.89	17.99	17.85	17.91	329,201	+0.03(+0.15%)
Dec 12, 2018	17.98	18.07	17.86	17.88	289,260	+0.22(+1.23%)
Dec 11, 2018	17.82	17.88	17.60	17.66	732,477	-0.05(-0.30%)
Dec 10, 2018	17.75	17.77	17.47	17.71	539,619	-0.19(-1.07%)
Dec 07, 2018	18.02	18.10	17.85	17.91	357,050	+0.07(+0.39%)
Dec 06, 2018	17.80	17.86	17.62	17.84	580,769	-0.30(-1.64%)
Dec 04, 2018	18.48	18.50	18.11	18.13	403,602	-0.41(-2.21%)
Dec 03, 2018	18.56	18.65	18.51	18.54	434,877	+0.24(+1.33%)
Nov 30, 2018	18.36	18.38	18.22	18.30	320,474	-0.21(-1.13%)
Nov 29, 2018	18.52	18.60	18.44	18.51	357,130	-0.13(-0.70%)
Nov 28, 2018	18.52	18.66	18.39	18.64	446,092	+0.30(+1.62%)
Nov 27, 2018	18.32	18.37	18.26	18.34	505,830	-0.15(-0.80%)
Nov 26, 2018	18.43	18.50	18.38	18.49	467,019	+0.06(+0.33%)
Nov 23, 2018	18.29	18.55	18.27	18.43	944,453	+0.31(+1.68%)
Nov 21, 2018		18.12	18.12	18.12	0	-0.02(-0.10%)
Nov 20, 2018	17.97	18.27	17.91	18.14	1,559,967	-0.14(-0.76%)
Nov 19, 2018	18.41	18.48	18.17	18.28	795,558	-0.09(-0.48%)
Nov 16, 2018	18.18	18.38	18.14	18.37	3,031,952	+0.10(+0.53%)
Nov 15, 2018	18.21	18.30	18.11	18.27	1,008,482	+0.12(+0.67%)
Nov 14, 2018	18.07	18.21	18.02	18.15	3,195,826	+0.36(+2.01%)
Nov 13, 2018	17.87	17.95	17.72	17.79	1,078,511	+0.16(+0.89%)
Nov 12, 2018	17.57	17.74	17.51	17.63	1,408,184	-0.12(-0.69%)
Nov 09, 2018	17.61	17.78	17.60	17.76	1,116,902	+0.25(+1.45%)
Nov 08, 2018	17.63	17.64	17.44	17.50	296,659	-0.17(-0.94%)
Nov 07, 2018	17.53	17.70	17.50	17.67	183,992	+0.26(+1.50%)
Nov 06, 2018	17.33	17.43	17.32	17.41	227,513	-0.03(-0.20%)
Nov 05, 2018	17.38	17.50	17.37	17.44	272,962	+0.14(+0.81%)
Nov 02, 2018	17.44	17.53	17.25	17.30	415,412	-0.06(-0.35%)
Nov 01, 2018	17.35	17.42	17.28	17.36	601,716	+0.22(+1.27%)
Oct 31, 2018	17.27	17.48	17.15	17.15	630,235	+0.27(+1.60%)
Oct 30, 2018	16.88	16.99	16.77	16.88	329,328	-0.12(-0.72%)
Oct 29, 2018	17.36	17.36	16.86	17.00	381,237	-0.10(-0.61%)
Oct 26, 2018	17.31	17.31	16.90	17.10	363,701	-0.18(-1.06%)
Oct 25, 2018	17.42	17.43	17.27	17.29	494,692	+0.24(+1.43%)
Oct 24, 2018	17.29	17.31	17.03	17.04	239,122	-0.17(-0.96%)
Oct 23, 2018	17.19	17.28	17.08	17.21	258,412	+0.01(+0.05%)
Oct 22, 2018	17.17	17.25	17.08	17.20	334,734	-0.10(-0.60%)
Oct 19, 2018	17.28	17.36	17.24	17.30	263,373	+0.10(+0.61%)
Oct 18, 2018	17.49	17.49	17.16	17.20	385,962	-0.16(-0.90%)
Oct 17, 2018	17.38	17.41	17.29	17.36	446,962	-0.27(-1.53%)
Oct 16, 2018	17.66	17.70	17.57	17.63	454,847	+0.35(+2.02%)
Oct 15, 2018	17.20	17.39	17.19	17.28	895,004	+0.10(+0.61%)
Oct 12, 2018	17.27	17.28	17.06	17.17	1,938,211	+0.10(+0.56%)
Oct 11, 2018	17.35	17.38	16.99	17.08	2,111,732	+0.11(+0.67%)
Oct 10, 2018	17.25	17.26	16.96	16.96	1,067,420	-0.34(-1.97%)
Oct 09, 2018	17.20	17.44	17.20	17.30	598,590	-0.03(-0.15%)
Oct 08, 2018	17.39	17.46	17.29	17.33	352,107	-0.18(-1.05%)
Oct 05, 2018	17.52	17.62	17.48	17.51	317,607	-0.06(-0.35%)
Oct 04, 2018	17.71	17.73	17.48	17.57	520,178	-0.69(-3.77%)
Oct 03, 2018	18.31	18.44	18.23	18.26	488,745	+0.24(+1.31%)
Oct 02, 2018	18.13	18.17	18.01	18.03	409,747	-0.30(-1.62%)
Oct 01, 2018	18.50	18.52	18.24	18.32	471,715	+0.07(+0.38%)
Sep 28, 2018	18.25	18.37	18.18	18.25	484,896	+0.17(+0.92%)
Sep 27, 2018	18.25	18.38	18.09	18.09	410,069	+0.10(+0.58%)
Sep 26, 2018	17.96	18.14	17.95	17.98	417,034	+0.09(+0.49%)
Sep 25, 2018	18.01	18.04	17.87	17.90	454,623	+0.15(+0.84%)
Sep 24, 2018	17.94	17.97	17.74	17.75	637,817	+0.08(+0.44%)
Sep 21, 2018	17.77	17.81	17.66	17.67	384,913	-0.24(-1.32%)
Sep 20, 2018	17.80	17.91	17.67	17.91	519,535	+0.61(+3.53%)
Sep 19, 2018	17.39	17.42	17.22	17.29	412,960	-0.35(-1.98%)
Sep 18, 2018	17.75	17.78	17.64	17.64	264,288	-0.35(-1.94%)
Sep 17, 2018	18.04	18.07	17.94	17.99	361,666	-0.09(-0.48%)
Sep 14, 2018	18.25	18.30	18.05	18.08	290,892	-0.20(-1.10%)
Sep 13, 2018	18.38	18.47	18.25	18.28	274,627	-0.23(-1.23%)
Sep 12, 2018	18.62	18.66	18.46	18.51	284,513	-0.18(-0.98%)
Sep 11, 2018	18.74	18.79	18.66	18.69	447,741	-0.24(-1.24%)
Sep 10, 2018	18.93	18.96	18.82	18.93	222,634	+0.40(+2.17%)
Sep 07, 2018	18.78	18.81	18.51	18.52	463,340	-0.52(-2.75%)
Sep 06, 2018	19.24	19.29	19.02	19.05	199,724	-0.09(-0.46%)
Sep 05, 2018	19.23	19.27	19.09	19.13	135,310	-0.24(-1.22%)
Sep 04, 2018	19.28	19.40	19.21	19.37	123,433	-0.08(-0.40%)
Aug 31, 2018		19.45	19.45	19.45	0	-0.18(-0.93%)
Aug 30, 2018	19.61	19.70	19.58	19.63	115,938	-0.13(-0.66%)
Aug 29, 2018	19.69	19.81	19.68	19.76	105,320	+0.14(+0.71%)
Aug 28, 2018	19.73	19.75	19.60	19.62	138,467	-0.05(-0.27%)
Aug 27, 2018	19.52	19.68	19.52	19.68	125,456	+0.19(+0.98%)
Aug 24, 2018	19.39	19.54	19.38	19.48	285,847	+0.03(+0.18%)
Aug 23, 2018	19.40	19.46	19.34	19.45	330,962	+0.00(+0.00%)
Aug 22, 2018	19.43	19.49	19.38	19.45	199,624	+0.12(+0.63%)
Aug 21, 2018	19.27	19.33	19.20	19.33	308,393	+0.12(+0.64%)
Aug 20, 2018	19.23	19.27	19.18	19.20	144,368	+0.12(+0.64%)
Aug 17, 2018	18.96	19.11	18.94	19.08	159,835	+0.19(+1.02%)
Aug 16, 2018	18.88	19.01	18.87	18.89	165,151	+0.13(+0.70%)
Aug 15, 2018	18.73	18.79	18.59	18.76	138,900	-0.10(-0.56%)
Aug 14, 2018	18.89	18.89	18.81	18.86	182,818	-0.01(-0.05%)
Aug 13, 2018	18.88	18.95	18.81	18.87	278,860	+0.03(+0.14%)
Aug 10, 2018	18.91	18.95	18.79	18.85	223,701	-0.30(-1.55%)
Aug 09, 2018	19.24	19.25	19.13	19.14	106,065	+0.01(+0.05%)
Aug 08, 2018	19.16	19.20	19.12	19.13	99,873	+0.05(+0.27%)
Aug 07, 2018	19.16	19.20	19.06	19.08	123,534	-0.04(-0.23%)
Aug 06, 2018	19.07	19.16	19.04	19.13	114,599	+0.00(+0.00%)
Aug 03, 2018	19.12	19.20	19.07	19.13	152,841	+0.15(+0.78%)
Aug 02, 2018	18.93	19.03	18.91	18.98	136,384	-0.05(-0.26%)