Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.40	19.51	19.36	19.50	331,305	+0.19(+1.00%)
Jan 30, 2019	19.31	19.33	19.18	19.30	333,366	+0.19(+1.01%)
Jan 29, 2019	19.07	19.16	19.00	19.11	823,866	+0.29(+1.54%)
Jan 28, 2019	18.68	18.85	18.66	18.82	447,000	-0.04(-0.23%)
Jan 25, 2019	18.84	18.90	18.76	18.86	409,219	-0.06(-0.32%)
Jan 24, 2019	18.92	18.98	18.84	18.92	383,186	-0.23(-1.19%)
Jan 23, 2019	19.17	19.19	19.00	19.15	320,153	-0.03(-0.14%)
Jan 22, 2019	19.18	19.21	19.06	19.18	529,253	+0.13(+0.69%)
Jan 18, 2019	19.06	19.14	18.96	19.05	443,691	+0.14(+0.74%)
Jan 17, 2019	18.80	18.97	18.77	18.91	2,753,353	+0.13(+0.70%)
Jan 16, 2019	18.56	18.84	18.56	18.78	1,737,180	+0.28(+1.52%)
Jan 15, 2019	18.32	18.51	18.30	18.49	310,050	+0.10(+0.53%)
Jan 14, 2019	18.41	18.49	18.36	18.40	691,644	-0.20(-1.09%)
Jan 11, 2019	18.44	18.66	18.41	18.60	349,492	+0.03(+0.14%)
Jan 10, 2019	18.40	18.58	18.36	18.57	321,743	+0.10(+0.52%)
Jan 09, 2019	18.47	18.56	18.38	18.48	548,174	-0.18(-0.99%)
Jan 08, 2019	18.63	18.66	18.52	18.66	356,785	+0.19(+1.05%)
Jan 07, 2019	18.32	18.50	18.25	18.47	358,248	+0.15(+0.82%)
Jan 04, 2019	17.93	18.35	17.92	18.32	370,766	+0.45(+2.51%)
Jan 03, 2019	17.89	17.98	17.85	17.87	319,247	-0.20(-1.12%)
Jan 02, 2019	17.99	18.07	17.92	18.07	511,373	+0.04(+0.19%)
Dec 31, 2018	18.16	18.21	17.97	18.04	461,893	-0.06(-0.34%)
Dec 28, 2018	18.12	18.19	18.02	18.10	387,717	+0.25(+1.38%)
Dec 27, 2018	17.58	17.86	17.52	17.85	1,064,551	+0.10(+0.54%)
Dec 26, 2018	17.43	17.77	17.40	17.76	441,194	+0.32(+1.81%)
Dec 24, 2018	17.28	17.66	17.28	17.44	387,604	+0.02(+0.10%)
Dec 21, 2018	17.63	17.69	17.40	17.42	642,214	-0.47(-2.60%)
Dec 20, 2018	18.16	18.17	17.76	17.89	594,670	+0.06(+0.35%)
Dec 19, 2018	17.99	18.08	17.77	17.83	523,850	+0.00(+0.00%)
Dec 18, 2018	17.92	18.00	17.78	17.83	406,854	-0.18(-1.02%)
Dec 17, 2018	18.41	18.41	17.95	18.01	618,797	+0.01(+0.05%)
Dec 14, 2018	18.07	18.14	17.94	18.00	325,146	-0.04(-0.24%)
Dec 13, 2018	18.03	18.13	17.99	18.05	326,637	+0.03(+0.15%)
Dec 12, 2018	18.12	18.21	18.00	18.02	287,007	+0.22(+1.23%)
Dec 11, 2018	17.96	18.02	17.74	17.80	726,773	-0.05(-0.30%)
Dec 10, 2018	17.89	17.91	17.61	17.85	535,417	-0.19(-1.07%)
Dec 07, 2018	18.16	18.24	17.99	18.05	354,270	+0.07(+0.39%)
Dec 06, 2018	17.94	18.00	17.76	17.98	576,246	-0.30(-1.64%)
Dec 04, 2018	18.63	18.64	18.25	18.27	400,459	-0.41(-2.21%)
Dec 03, 2018	18.70	18.80	18.65	18.69	431,490	+0.25(+1.33%)
Nov 30, 2018	18.50	18.53	18.36	18.44	317,978	-0.21(-1.13%)
Nov 29, 2018	18.66	18.75	18.58	18.65	354,348	-0.13(-0.70%)
Nov 28, 2018	18.66	18.80	18.54	18.78	442,618	+0.30(+1.62%)
Nov 27, 2018	18.46	18.51	18.41	18.49	501,891	-0.15(-0.80%)
Nov 26, 2018	18.57	18.65	18.53	18.63	463,382	+0.06(+0.33%)
Nov 23, 2018	18.43	18.70	18.41	18.57	937,098	+0.31(+1.68%)
Nov 21, 2018		18.27	18.27	18.27	0	-0.02(-0.10%)
Nov 20, 2018	18.11	18.41	18.05	18.28	1,547,819	-0.14(-0.76%)
Nov 19, 2018	18.56	18.62	18.31	18.42	789,363	-0.09(-0.47%)
Nov 16, 2018	18.33	18.52	18.28	18.51	3,008,340	+0.10(+0.53%)
Nov 15, 2018	18.35	18.44	18.26	18.41	1,000,628	+0.12(+0.67%)
Nov 14, 2018	18.21	18.35	18.16	18.29	3,170,938	+0.36(+2.01%)
Nov 13, 2018	18.01	18.09	17.86	17.93	1,070,112	+0.16(+0.89%)
Nov 12, 2018	17.71	17.88	17.65	17.77	1,397,217	-0.12(-0.69%)
Nov 09, 2018	17.75	17.92	17.74	17.90	1,108,204	+0.25(+1.44%)
Nov 08, 2018	17.76	17.78	17.58	17.64	294,349	-0.17(-0.94%)
Nov 07, 2018	17.67	17.83	17.63	17.81	182,559	+0.26(+1.50%)
Nov 06, 2018	17.47	17.56	17.46	17.54	225,742	-0.04(-0.20%)
Nov 05, 2018	17.52	17.63	17.51	17.58	270,837	+0.14(+0.81%)
Nov 02, 2018	17.58	17.66	17.39	17.44	412,177	-0.06(-0.35%)
Nov 01, 2018	17.48	17.55	17.41	17.50	597,030	+0.22(+1.27%)
Oct 31, 2018	17.40	17.61	17.28	17.28	625,327	+0.27(+1.60%)
Oct 30, 2018	17.01	17.12	16.90	17.01	326,763	-0.12(-0.72%)
Oct 29, 2018	17.49	17.50	16.99	17.13	378,268	-0.11(-0.61%)
Oct 26, 2018	17.45	17.45	17.03	17.24	360,868	-0.18(-1.06%)
Oct 25, 2018	17.55	17.56	17.40	17.42	490,839	+0.25(+1.43%)
Oct 24, 2018	17.43	17.45	17.17	17.18	237,259	-0.17(-0.96%)
Oct 23, 2018	17.32	17.41	17.21	17.34	256,400	+0.01(+0.05%)
Oct 22, 2018	17.31	17.39	17.21	17.33	332,127	-0.11(-0.60%)
Oct 19, 2018	17.41	17.50	17.37	17.44	261,322	+0.11(+0.61%)
Oct 18, 2018	17.62	17.62	17.29	17.33	382,956	-0.16(-0.90%)
Oct 17, 2018	17.52	17.54	17.42	17.49	443,481	-0.27(-1.53%)
Oct 16, 2018	17.80	17.84	17.70	17.76	451,305	+0.35(+2.02%)
Oct 15, 2018	17.33	17.53	17.32	17.41	888,034	+0.11(+0.61%)
Oct 12, 2018	17.40	17.41	17.19	17.31	1,923,117	+0.10(+0.56%)
Oct 11, 2018	17.48	17.52	17.12	17.21	2,095,287	+0.11(+0.67%)
Oct 10, 2018	17.39	17.40	17.10	17.10	1,059,108	-0.34(-1.97%)
Oct 09, 2018	17.33	17.58	17.33	17.44	593,928	-0.03(-0.15%)
Oct 08, 2018	17.53	17.60	17.42	17.47	349,365	-0.18(-1.05%)
Oct 05, 2018	17.66	17.76	17.61	17.65	315,134	-0.06(-0.35%)
Oct 04, 2018	17.85	17.87	17.61	17.71	516,127	-0.69(-3.77%)
Oct 03, 2018	18.45	18.58	18.37	18.41	484,939	+0.24(+1.31%)
Oct 02, 2018	18.27	18.31	18.15	18.17	406,556	-0.30(-1.62%)
Oct 01, 2018	18.64	18.67	18.38	18.47	468,041	+0.07(+0.38%)
Sep 28, 2018	18.40	18.51	18.33	18.40	481,120	+0.17(+0.92%)
Sep 27, 2018	18.39	18.52	18.23	18.23	406,876	+0.11(+0.58%)
Sep 26, 2018	18.10	18.28	18.09	18.12	413,786	+0.09(+0.49%)
Sep 25, 2018	18.15	18.18	18.01	18.04	451,082	+0.15(+0.84%)
Sep 24, 2018	18.08	18.11	17.88	17.89	632,850	+0.08(+0.44%)
Sep 21, 2018	17.91	17.95	17.80	17.81	381,915	-0.24(-1.32%)
Sep 20, 2018	17.94	18.05	17.81	18.05	515,489	+0.62(+3.53%)
Sep 19, 2018	17.53	17.55	17.36	17.43	409,744	-0.35(-1.98%)
Sep 18, 2018	17.89	17.92	17.78	17.78	262,230	-0.35(-1.94%)
Sep 17, 2018	18.18	18.22	18.08	18.13	358,849	-0.09(-0.48%)
Sep 14, 2018	18.40	18.44	18.20	18.22	288,626	-0.20(-1.10%)
Sep 13, 2018	18.52	18.62	18.40	18.42	272,489	-0.23(-1.23%)
Sep 12, 2018	18.77	18.80	18.61	18.65	282,297	-0.18(-0.98%)
Sep 11, 2018	18.89	18.93	18.80	18.84	444,254	-0.24(-1.24%)
Sep 10, 2018	19.08	19.11	18.97	19.07	220,900	+0.40(+2.17%)
Sep 07, 2018	18.92	18.96	18.65	18.67	459,732	-0.53(-2.75%)
Sep 06, 2018	19.39	19.44	19.17	19.20	198,169	-0.09(-0.46%)
Sep 05, 2018	19.38	19.42	19.24	19.29	134,256	-0.24(-1.22%)
Sep 04, 2018	19.43	19.55	19.36	19.52	122,472	-0.08(-0.40%)
Aug 31, 2018		19.60	19.60	19.60	0	-0.18(-0.93%)
Aug 30, 2018	19.77	19.86	19.73	19.79	115,035	-0.13(-0.66%)
Aug 29, 2018	19.85	19.96	19.84	19.92	104,500	+0.14(+0.71%)
Aug 28, 2018	19.88	19.90	19.75	19.78	137,389	-0.05(-0.27%)
Aug 27, 2018	19.67	19.83	19.67	19.83	124,479	+0.19(+0.98%)
Aug 24, 2018	19.54	19.70	19.53	19.64	283,621	+0.04(+0.18%)
Aug 23, 2018	19.55	19.61	19.50	19.60	328,385	+0.00(+0.00%)
Aug 22, 2018	19.58	19.65	19.54	19.60	198,069	+0.12(+0.63%)
Aug 21, 2018	19.43	19.48	19.35	19.48	305,992	+0.12(+0.64%)
Aug 20, 2018	19.38	19.42	19.33	19.36	143,244	+0.12(+0.64%)
Aug 17, 2018	19.11	19.26	19.09	19.23	158,591	+0.19(+1.02%)
Aug 16, 2018	19.03	19.16	19.02	19.04	163,865	+0.13(+0.70%)
Aug 15, 2018	18.88	18.93	18.74	18.91	137,818	-0.11(-0.55%)
Aug 14, 2018	19.04	19.04	18.96	19.01	181,394	-0.01(-0.05%)
Aug 13, 2018	19.03	19.10	18.96	19.02	276,689	+0.03(+0.14%)
Aug 10, 2018	19.06	19.10	18.93	19.00	221,959	-0.30(-1.55%)
Aug 09, 2018	19.39	19.40	19.28	19.29	105,239	+0.01(+0.05%)
Aug 08, 2018	19.31	19.36	19.27	19.29	99,095	+0.05(+0.27%)
Aug 07, 2018	19.31	19.36	19.21	19.23	122,572	-0.04(-0.23%)
Aug 06, 2018	19.21	19.31	19.19	19.28	113,706	+0.00(+0.00%)
Aug 03, 2018	19.27	19.35	19.22	19.28	151,651	+0.15(+0.78%)
Aug 02, 2018	19.08	19.18	19.06	19.13	135,322	-0.05(-0.28%)
Aug 01, 2018	19.17	19.22	19.10	19.18	204,533	+0.03(+0.14%)
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%)