Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	23.21	23.23	23.06	23.10	534,296	+0.06(+0.24%)
Mar 30, 2021	23.01	23.15	22.99	23.04	415,927	-0.20(-0.87%)
Mar 29, 2021	23.04	23.30	23.04	23.25	489,533	+0.15(+0.64%)
Mar 26, 2021	22.95	23.11	22.86	23.10	583,267	+0.00(+0.00%)
Mar 25, 2021	22.84	23.11	22.78	23.10	596,965	+0.38(+1.66%)
Mar 24, 2021	22.72	22.84	22.67	22.72	577,752	+0.01(+0.04%)
Mar 23, 2021	22.56	22.88	22.56	22.71	2,079,819	+0.10(+0.45%)
Mar 22, 2021	22.58	22.68	22.44	22.61	461,252	-0.12(-0.52%)
Mar 19, 2021	22.80	22.85	22.68	22.73	836,942	+0.05(+0.20%)
Mar 18, 2021	22.57	22.85	22.53	22.69	811,793	-0.04(-0.16%)
Mar 17, 2021	22.80	22.83	22.54	22.72	854,471	+0.34(+1.52%)
Mar 16, 2021	22.14	22.43	22.12	22.38	1,087,859	+0.06(+0.29%)
Mar 15, 2021	22.27	22.36	22.09	22.32	1,142,050	-0.01(-0.04%)
Mar 12, 2021	21.96	22.34	21.92	22.33	1,849,356	+0.02(+0.08%)
Mar 11, 2021	22.24	22.32	22.15	22.31	1,326,160	+0.26(+1.17%)
Mar 10, 2021	22.18	22.20	22.03	22.05	722,000	+0.02(+0.08%)
Mar 09, 2021	22.04	22.18	21.99	22.03	544,861	+0.49(+2.26%)
Mar 08, 2021	21.49	21.82	21.46	21.55	737,425	-0.32(-1.47%)
Mar 05, 2021	21.75	21.91	21.54	21.87	749,697	+0.13(+0.59%)
Mar 04, 2021	22.04	22.13	21.70	21.74	934,130	-0.21(-0.96%)
Mar 03, 2021	21.92	22.05	21.82	21.95	837,203	+0.01(+0.04%)
Mar 02, 2021	22.04	22.06	21.86	21.94	561,384	+0.05(+0.21%)
Mar 01, 2021	21.94	21.94	21.71	21.90	1,727,883	+0.33(+1.53%)
Feb 26, 2021	21.87	21.89	21.57	21.57	1,148,019	-0.54(-2.45%)
Feb 25, 2021	22.41	22.52	22.03	22.11	529,751	-0.27(-1.19%)
Feb 24, 2021	22.28	22.40	22.11	22.37	567,984	-0.14(-0.61%)
Feb 23, 2021	22.36	22.56	22.32	22.51	451,250	+0.11(+0.49%)
Feb 22, 2021	22.53	22.59	22.38	22.40	699,358	-0.37(-1.61%)
Feb 19, 2021	23.04	23.04	22.76	22.77	930,178	-0.53(-2.29%)
Feb 18, 2021	23.15	23.34	23.01	23.30	627,414	-0.21(-0.90%)
Feb 17, 2021	23.39	23.54	23.24	23.51	1,469,678	-0.27(-1.12%)
Feb 16, 2021	23.82	23.94	23.74	23.78	651,587	+0.05(+0.19%)
Feb 12, 2021	23.47	23.79	23.46	23.73	580,000	+0.50(+2.17%)
Feb 11, 2021	23.20	23.28	23.13	23.23	596,151	+0.51(+2.26%)
Feb 10, 2021	22.81	22.84	22.59	22.71	649,507	-0.20(-0.88%)
Feb 09, 2021	22.76	22.98	22.74	22.92	594,304	-0.28(-1.19%)
Feb 08, 2021	23.31	23.33	23.10	23.19	806,104	+0.06(+0.28%)
Feb 05, 2021	23.15	23.25	23.05	23.13	652,214	-0.28(-1.18%)
Feb 04, 2021	23.24	23.45	23.19	23.40	530,650	+0.06(+0.28%)
Feb 03, 2021	23.38	23.43	23.20	23.34	479,227	-0.20(-0.86%)
Feb 02, 2021	23.39	23.59	23.34	23.54	370,898	+0.26(+1.10%)
Feb 01, 2021	23.15	23.30	23.07	23.28	522,168	+0.50(+2.18%)
Jan 29, 2021	23.04	23.15	22.75	22.79	479,140	-0.62(-2.67%)
Jan 28, 2021	23.30	23.62	23.28	23.41	648,312	+0.04(+0.16%)
Jan 27, 2021	23.46	23.60	23.30	23.37	782,170	-0.39(-1.62%)
Jan 26, 2021	23.72	23.79	23.61	23.76	515,754	+0.23(+0.98%)
Jan 25, 2021	23.46	23.55	23.33	23.53	677,454	+0.08(+0.35%)
Jan 22, 2021	23.48	23.60	23.44	23.45	764,510	+0.40(+1.75%)
Jan 21, 2021	22.93	23.05	22.86	23.04	472,243	+0.00(+0.00%)
Jan 20, 2021	22.83	23.05	22.81	23.04	340,389	+0.17(+0.76%)
Jan 19, 2021	22.80	22.93	22.71	22.87	563,401	+0.12(+0.52%)
Jan 15, 2021	22.73	22.84	22.55	22.75	491,012	-0.15(-0.64%)
Jan 14, 2021	22.85	23.04	22.81	22.90	435,813	+0.07(+0.32%)
Jan 13, 2021	22.89	22.96	22.77	22.82	425,637	-0.13(-0.56%)
Jan 12, 2021	22.91	22.97	22.78	22.95	469,489	-0.26(-1.11%)
Jan 11, 2021	23.24	23.35	23.12	23.21	421,109	-0.39(-1.67%)
Jan 08, 2021	23.55	23.71	23.42	23.60	514,865	+0.26(+1.10%)
Jan 07, 2021	23.44	23.47	23.21	23.35	691,689	-0.48(-2.00%)
Jan 06, 2021	23.42	23.93	23.37	23.82	946,322	+0.86(+3.76%)
Jan 05, 2021	22.76	22.96	22.70	22.96	824,682	+0.09(+0.40%)
Jan 04, 2021	23.32	23.37	22.81	22.87	614,106	+0.23(+1.01%)
Dec 31, 2020		22.64	22.64	22.64	350,668	-0.09(-0.40%)
Dec 30, 2020	22.95	22.95	22.72	22.73	350,668	-0.17(-0.76%)
Dec 29, 2020	23.09	23.14	22.83	22.91	494,768	+0.20(+0.89%)
Dec 28, 2020	22.61	22.79	22.60	22.70	415,543	+0.30(+1.35%)
Dec 24, 2020	22.37	22.42	22.31	22.40	178,738	+0.22(+0.99%)
Dec 23, 2020	22.25	22.27	22.10	22.18	449,209	+0.13(+0.58%)
Dec 22, 2020	21.94	22.07	21.90	22.05	363,575	-0.06(-0.29%)
Dec 21, 2020	21.91	22.14	21.71	22.12	473,026	-0.31(-1.39%)
Dec 18, 2020	22.41	22.48	22.25	22.43	534,362	+0.06(+0.29%)
Dec 17, 2020	22.45	22.46	22.30	22.36	435,263	+0.25(+1.12%)
Dec 16, 2020	22.10	22.17	22.06	22.12	305,357	+0.17(+0.75%)
Dec 15, 2020	21.84	21.98	21.79	21.95	386,127	-0.01(-0.04%)
Dec 14, 2020	22.13	22.15	21.95	21.96	545,718	-0.20(-0.91%)
Dec 11, 2020	21.99	22.19	21.98	22.16	532,184	-0.22(-0.98%)
Dec 10, 2020	22.29	22.48	22.27	22.38	402,035	+0.12(+0.54%)
Dec 09, 2020	22.35	22.36	22.15	22.26	482,669	+0.12(+0.54%)
Dec 08, 2020	22.00	22.17	21.93	22.14	375,300	+0.17(+0.79%)
Dec 07, 2020	21.79	22.04	21.74	21.97	546,693	+0.07(+0.34%)
Dec 04, 2020	21.72	21.90	21.70	21.90	585,010	+0.07(+0.34%)
Dec 03, 2020	21.73	21.87	21.69	21.82	391,989	+0.12(+0.55%)
Dec 02, 2020	21.76	21.83	21.62	21.70	342,774	-0.05(-0.25%)
Dec 01, 2020	21.64	21.80	21.64	21.76	385,628	+0.29(+1.37%)
Nov 30, 2020	21.64	21.77	21.45	21.47	624,067	+0.00(+0.00%)
Nov 27, 2020	21.32	21.50	21.28	21.47	371,744	-0.02(-0.09%)
Nov 25, 2020	21.42	21.58	21.36	21.48	2,470,855	-0.05(-0.21%)
Nov 24, 2020	21.58	21.58	21.42	21.53	1,151,838	-0.13(-0.59%)
Nov 23, 2020	21.69	21.77	21.50	21.66	1,237,363	-0.04(-0.17%)
Nov 20, 2020	21.81	21.81	21.65	21.69	734,013	-0.03(-0.13%)
Nov 19, 2020	21.39	21.79	21.30	21.72	1,528,768	+0.59(+2.78%)
Nov 18, 2020	21.07	21.25	21.06	21.13	1,060,144	+0.28(+1.32%)
Nov 17, 2020	20.97	20.98	20.78	20.86	752,507	-0.49(-2.28%)
Nov 16, 2020	21.56	21.58	21.27	21.35	857,464	-0.20(-0.94%)
Nov 13, 2020	21.36	21.56	21.36	21.55	618,993	-0.17(-0.76%)
Nov 12, 2020	21.91	21.96	21.68	21.71	1,267,719	-0.07(-0.34%)
Nov 11, 2020	21.79	21.88	21.72	21.79	1,133,093	+0.05(+0.21%)
Nov 10, 2020	21.91	22.03	21.72	21.74	1,658,245	-0.15(-0.67%)
Nov 09, 2020	22.55	22.70	21.89	21.89	1,181,086	+1.63(+8.02%)
Nov 06, 2020	20.24	20.32	20.15	20.26	977,558	+0.17(+0.87%)
Nov 05, 2020	20.03	20.22	20.01	20.09	961,937	+0.75(+3.89%)
Nov 04, 2020	19.32	19.48	19.26	19.34	1,645,047	-0.09(-0.47%)
Nov 03, 2020	19.23	19.50	19.20	19.43	1,314,588	+0.73(+3.88%)
Nov 02, 2020	18.78	18.81	18.46	18.70	1,785,116	+0.59(+3.24%)
Oct 30, 2020	18.08	18.25	17.92	18.11	992,372	-0.29(-1.60%)
Oct 29, 2020	18.33	18.61	18.18	18.41	1,544,599	-0.08(-0.45%)
Oct 28, 2020	18.57	18.66	18.43	18.49	927,487	-0.70(-3.64%)
Oct 27, 2020	19.28	19.33	19.16	19.19	610,541	-0.03(-0.14%)
Oct 26, 2020	19.40	19.45	19.13	19.22	507,783	-0.43(-2.20%)
Oct 23, 2020	19.68	19.68	19.51	19.65	444,830	-0.02(-0.09%)
Oct 22, 2020	19.77	19.80	19.62	19.67	732,307	-0.32(-1.61%)
Oct 21, 2020	20.02	20.14	19.94	19.99	519,651	-0.23(-1.14%)
Oct 20, 2020	20.25	20.36	20.21	20.22	616,909	+0.35(+1.76%)
Oct 19, 2020	20.33	20.38	19.87	19.87	575,914	-0.37(-1.81%)
Oct 16, 2020	20.20	20.43	20.18	20.23	658,640	+0.56(+2.85%)
Oct 15, 2020	19.58	19.72	19.56	19.68	520,254	-0.53(-2.64%)
Oct 14, 2020	20.32	20.34	20.09	20.21	463,411	-0.07(-0.36%)
Oct 13, 2020	20.35	20.39	20.23	20.28	519,769	-0.15(-0.72%)
Oct 12, 2020	20.38	20.48	20.34	20.43	724,874	+0.17(+0.82%)
Oct 09, 2020	20.05	20.33	20.04	20.26	782,809	+0.25(+1.24%)
Oct 08, 2020	20.05	20.11	20.00	20.01	473,208	+0.11(+0.55%)
Oct 07, 2020	20.03	20.06	19.86	19.90	915,198	-0.50(-2.47%)
Oct 06, 2020	20.72	20.72	20.35	20.41	641,692	-0.61(-2.88%)
Oct 05, 2020	20.95	21.05	20.91	21.02	467,205	+0.27(+1.28%)
Oct 02, 2020	20.47	20.82	20.46	20.75	621,171	+0.28(+1.39%)
Oct 01, 2020	20.36	20.57	20.18	20.46	1,404,589	-0.07(-0.36%)
Sep 30, 2020	20.51	20.64	20.44	20.54	458,199	+0.11(+0.54%)
Sep 29, 2020	20.53	20.60	20.38	20.43	563,490	-0.15(-0.71%)
Sep 28, 2020	20.67	20.72	20.51	20.57	486,097	+0.14(+0.67%)
Sep 25, 2020	19.98	20.49	19.98	20.44	658,422	+0.52(+2.63%)
Sep 24, 2020	20.04	20.09	19.77	19.91	1,519,076	-0.40(-1.99%)
Sep 23, 2020	20.53	20.60	20.29	20.32	685,615	+0.24(+1.19%)
Sep 22, 2020	19.98	20.16	19.86	20.08	1,053,733	-0.15(-0.73%)
Sep 21, 2020	20.44	20.46	19.99	20.23	1,026,446	-1.20(-5.61%)
Sep 18, 2020	21.44	21.57	21.30	21.43	610,388	+0.05(+0.21%)
Sep 17, 2020	21.24	21.44	21.22	21.38	644,086	-0.08(-0.39%)
Sep 16, 2020	21.58	21.66	21.41	21.47	635,811	+0.00(+0.00%)
Sep 15, 2020	21.38	21.49	21.37	21.47	531,573	+0.23(+1.08%)
Sep 14, 2020	21.35	21.40	21.19	21.24	458,411	+0.11(+0.52%)
Sep 11, 2020	21.12	21.24	20.96	21.13	512,251	+0.17(+0.83%)
Sep 10, 2020	21.35	21.41	20.92	20.95	612,792	-0.47(-2.19%)
Sep 09, 2020	21.26	21.55	21.24	21.42	655,513	+0.58(+2.78%)
Sep 08, 2020	20.89	21.10	20.80	20.84	785,702	+0.05(+0.22%)
Sep 04, 2020	20.94	20.99	20.44	20.80	816,901	-0.09(-0.44%)
Sep 03, 2020	21.50	21.52	20.80	20.89	766,287	-0.39(-1.85%)
Sep 02, 2020	20.86	21.30	20.86	21.28	695,531	+0.73(+3.57%)
Sep 01, 2020	20.56	20.65	20.46	20.55	741,991	-0.26(-1.24%)
Aug 31, 2020	20.81	20.96	20.77	20.80	523,086	-0.15(-0.70%)
Aug 28, 2020	20.99	21.01	20.88	20.95	512,578	+0.08(+0.40%)
Aug 27, 2020	21.09	21.09	20.81	20.87	576,521	-0.10(-0.48%)
Aug 26, 2020	20.77	21.02	20.77	20.97	361,698	+0.01(+0.04%)
Aug 25, 2020	21.14	21.15	20.89	20.96	633,589	-0.18(-0.87%)
Aug 24, 2020	21.16	21.20	21.04	21.14	1,005,821	+0.28(+1.32%)
Aug 21, 2020	20.72	20.87	20.69	20.87	565,949	+0.09(+0.44%)
Aug 20, 2020	20.68	20.89	20.64	20.78	626,592	-0.11(-0.53%)
Aug 19, 2020	21.04	21.09	20.84	20.89	757,887	-0.03(-0.13%)
Aug 18, 2020	20.98	20.98	20.85	20.91	483,509	+0.01(+0.04%)
Aug 17, 2020	20.88	20.97	20.84	20.91	465,255	+0.24(+1.16%)
Aug 14, 2020	20.84	20.84	20.63	20.67	513,994	-0.51(-2.39%)
Aug 13, 2020	21.21	21.35	21.13	21.17	566,046	-0.09(-0.43%)
Aug 12, 2020	21.06	21.39	21.02	21.26	1,468,515	+0.72(+3.49%)
Aug 11, 2020	20.80	20.83	20.54	20.55	721,253	+0.21(+1.04%)
Aug 10, 2020	20.38	20.40	20.31	20.34	561,265	-0.01(-0.05%)
Aug 07, 2020	20.22	20.38	20.21	20.35	790,978	+0.05(+0.23%)
Aug 06, 2020	20.17	20.31	20.14	20.30	1,759,836	+0.40(+2.03%)
Aug 05, 2020	20.04	20.12	19.88	19.90	1,011,659	+0.30(+1.55%)
Aug 04, 2020	19.58	19.68	19.50	19.59	1,074,750	-0.33(-1.66%)
Aug 03, 2020	19.85	20.04	19.79	19.92	927,446	+0.49(+2.50%)
Jul 31, 2020	19.61	19.65	19.30	19.44	1,241,363	-0.39(-1.98%)
Jul 30, 2020	19.56	19.85	19.34	19.83	1,237,893	-0.16(-0.82%)
Jul 29, 2020	19.92	20.04	19.82	19.99	1,295,098	+0.31(+1.57%)
Jul 28, 2020	19.75	19.97	19.67	19.68	2,052,774	+0.07(+0.37%)
Jul 27, 2020	19.78	19.87	19.59	19.61	2,012,159	+0.37(+1.94%)
Jul 24, 2020	19.75	19.75	19.16	19.24	2,924,852	-0.05(-0.28%)
Jul 23, 2020	19.63	19.90	19.29	19.29	3,438,142	-1.64(-7.83%)
Jul 22, 2020	20.44	20.94	20.42	20.93	2,002,091	+0.24(+1.14%)
Jul 21, 2020	20.69	20.79	20.55	20.69	2,458,401	-0.18(-0.87%)
Jul 20, 2020	20.69	20.88	20.58	20.88	1,187,812	+0.01(+0.04%)
Jul 17, 2020	20.72	20.89	20.61	20.87	941,868	+0.03(+0.13%)
Jul 16, 2020	20.86	20.91	20.76	20.84	1,000,489	-0.18(-0.87%)
Jul 15, 2020	21.13	21.13	20.91	21.02	974,061	+0.36(+1.76%)
Jul 14, 2020	20.40	20.69	20.31	20.66	1,579,256	+0.05(+0.27%)
Jul 13, 2020	20.86	20.98	20.56	20.60	1,061,736	-0.39(-1.87%)
Jul 10, 2020	20.95	21.02	20.86	21.00	665,422	+0.04(+0.17%)
Jul 09, 2020	21.17	21.18	20.79	20.96	1,432,373	-0.34(-1.58%)
Jul 08, 2020	21.10	21.32	21.08	21.30	648,663	+0.15(+0.69%)
Jul 07, 2020	21.25	21.37	21.15	21.15	668,901	-0.27(-1.28%)
Jul 06, 2020	21.34	21.55	21.34	21.42	1,009,634	+0.14(+0.64%)
Jul 02, 2020	21.28	21.37	21.22	21.29	2,090,466	-0.25(-1.18%)
Jul 01, 2020	21.34	21.57	21.27	21.54	1,393,585	+0.08(+0.38%)
Jun 30, 2020	21.08	21.49	21.04	21.46	2,904,117	-0.05(-0.25%)
Jun 29, 2020	21.30	21.51	21.17	21.51	2,194,297	+0.15(+0.68%)
Jun 26, 2020	21.61	21.64	21.28	21.37	1,496,624	-0.18(-0.85%)
Jun 25, 2020	21.26	21.56	21.17	21.55	1,368,215	+0.36(+1.68%)
Jun 24, 2020	21.40	21.47	21.03	21.20	1,747,189	-0.81(-3.68%)
Jun 23, 2020	22.00	22.09	21.91	22.01	958,046	+0.16(+0.75%)
Jun 22, 2020	21.71	21.86	21.53	21.84	878,768	+0.44(+2.04%)
Jun 19, 2020	21.81	21.90	21.35	21.41	578,580	+0.05(+0.26%)
Jun 18, 2020	21.36	21.40	21.20	21.35	391,430	-0.32(-1.47%)
Jun 17, 2020	21.67	21.82	21.55	21.67	499,141	+0.11(+0.51%)
Jun 16, 2020	21.74	21.81	21.41	21.56	625,364	+0.31(+1.46%)
Jun 15, 2020	21.00	21.32	20.82	21.25	638,798	+0.12(+0.56%)
Jun 12, 2020	21.48	21.51	20.76	21.13	758,852	+0.36(+1.75%)
Jun 11, 2020	21.38	21.41	20.69	20.77	596,609	-1.13(-5.16%)
Jun 10, 2020	21.90	22.06	21.78	21.90	735,192	+0.12(+0.54%)
Jun 09, 2020	21.51	21.88	21.51	21.78	834,109	-0.34(-1.52%)
Jun 08, 2020	21.88	22.15	21.86	22.12	764,374	+0.05(+0.21%)
Jun 05, 2020	21.88	22.18	21.83	22.07	595,707	-0.05(-0.25%)
Jun 04, 2020	22.15	22.37	22.07	22.12	1,258,136	-0.28(-1.26%)
Jun 03, 2020	22.11	22.43	22.07	22.41	544,188	+0.57(+2.63%)
Jun 02, 2020	21.83	21.86	21.70	21.83	386,236	+0.15(+0.67%)
Jun 01, 2020	21.47	21.71	21.42	21.69	516,133	+0.47(+2.23%)
May 29, 2020	21.47	21.48	20.94	21.21	844,047	-0.36(-1.65%)
May 28, 2020	21.46	21.80	21.46	21.57	981,386	+0.45(+2.11%)
May 27, 2020	20.99	21.14	20.81	21.12	678,573	-0.01(-0.04%)
May 26, 2020	21.23	21.30	21.10	21.13	662,000	+0.21(+1.00%)
May 22, 2020	20.81	21.03	20.76	20.92	534,007	+0.11(+0.53%)
May 21, 2020	21.04	21.10	20.79	20.81	545,749	-0.17(-0.82%)
May 20, 2020	21.24	21.24	20.87	20.99	958,660	+0.61(+3.00%)
May 19, 2020	20.52	20.59	20.36	20.38	754,493	-0.36(-1.76%)
May 18, 2020	20.45	20.80	20.41	20.74	680,212	+0.77(+3.88%)
May 15, 2020	19.86	20.01	19.74	19.97	867,980	-0.19(-0.95%)
May 14, 2020	19.94	20.16	19.77	20.16	1,304,069	-0.26(-1.29%)
May 13, 2020	20.81	20.85	20.28	20.42	709,156	-0.37(-1.80%)
May 12, 2020	21.23	21.23	20.79	20.79	688,743	-0.29(-1.38%)
May 11, 2020	20.92	21.26	20.87	21.09	959,261	+0.01(+0.04%)
May 08, 2020	21.00	21.18	20.95	21.08	585,826	+0.18(+0.87%)
May 07, 2020	20.58	20.95	20.55	20.89	1,233,689	+0.79(+3.94%)
May 06, 2020	20.38	20.40	20.10	20.10	657,885	-0.36(-1.78%)
May 05, 2020	20.35	20.66	20.31	20.47	596,454	+0.05(+0.22%)
May 04, 2020	20.43	20.47	20.27	20.42	725,375	-0.08(-0.40%)
May 01, 2020	20.66	20.74	20.35	20.50	578,580	-0.14(-0.66%)
Apr 30, 2020	20.86	20.96	20.44	20.64	823,042	-0.58(-2.75%)
Apr 29, 2020	21.12	21.30	21.09	21.22	641,602	+0.45(+2.15%)
Apr 28, 2020	20.92	21.00	20.75	20.78	711,636	+0.45(+2.20%)
Apr 27, 2020	20.30	20.39	20.21	20.33	683,397	+0.54(+2.72%)
Apr 24, 2020	19.75	19.82	19.54	19.79	561,783	+0.13(+0.64%)
Apr 23, 2020	19.94	20.16	19.66	19.67	935,499	-0.54(-2.70%)
Apr 22, 2020	20.15	20.27	20.03	20.21	623,493	+0.42(+2.12%)
Apr 21, 2020	20.03	20.26	19.78	19.79	781,340	-0.89(-4.32%)
Apr 20, 2020	20.66	21.05	20.61	20.69	1,172,192	+0.07(+0.35%)
Apr 17, 2020	20.89	20.89	20.41	20.61	972,076	+0.67(+3.36%)
Apr 16, 2020	19.89	19.98	19.67	19.94	979,304	+0.71(+3.72%)
Apr 15, 2020	19.32	19.48	19.16	19.23	899,545	-0.84(-4.19%)
Apr 14, 2020	19.71	20.18	19.71	20.07	1,116,852	-0.04(-0.22%)
Apr 13, 2020	20.15	20.15	19.74	20.11	649,421	-0.14(-0.71%)
Apr 09, 2020	19.56	20.38	19.52	20.26	1,252,530	+1.01(+5.25%)
Apr 08, 2020	19.02	19.35	18.86	19.25	920,478	+0.34(+1.80%)
Apr 07, 2020	19.48	19.48	18.89	18.91	1,575,327	-0.42(-2.17%)
Apr 06, 2020	18.69	19.38	18.67	19.33	1,109,828	+0.80(+4.29%)
Apr 03, 2020	18.40	18.66	18.34	18.53	958,870	+0.27(+1.47%)
Apr 02, 2020	18.09	18.35	17.96	18.26	1,242,458	-0.04(-0.20%)