Fuji Heavy Inds ADR (OP: FUJHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.02	10.05	9.950	9.970	137,862	-0.11(-1.09%)
Apr 29, 2020	10.00	10.13	9.910	10.08	187,420	+0.31(+3.17%)
Apr 28, 2020	9.700	10.00	9.700	9.770	197,897	+0.21(+2.20%)
Apr 27, 2020	9.460	9.591	9.460	9.560	68,153	+0.14(+1.49%)
Apr 24, 2020	9.360	9.465	9.360	9.420	22,500	-0.08(-0.84%)
Apr 23, 2020	9.360	9.550	9.360	9.500	67,119	+0.34(+3.71%)
Apr 22, 2020	9.220	9.245	9.080	9.160	42,825	-0.16(-1.72%)
Apr 21, 2020	9.260	9.580	9.260	9.320	139,827	-0.12(-1.22%)
Apr 20, 2020	9.280	9.740	9.280	9.435	88,837	-0.06(-0.68%)
Apr 17, 2020	10.08	10.08	9.340	9.500	61,700	+0.28(+3.04%)
Apr 16, 2020	9.320	9.320	9.170	9.220	81,773	-0.20(-2.12%)
Apr 15, 2020	9.565	9.565	9.420	9.420	140,187	-0.01(-0.11%)
Apr 14, 2020	9.400	9.580	9.310	9.430	345,119	+0.20(+2.17%)
Apr 13, 2020	9.970	9.970	9.000	9.230	89,464	+0.18(+2.04%)
Apr 09, 2020	8.590	9.190	8.590	9.046	201,500	+0.33(+3.73%)
Apr 08, 2020	8.250	8.720	8.250	8.720	148,959	+0.12(+1.40%)
Apr 07, 2020	8.975	9.000	8.530	8.600	235,953	+0.29(+3.49%)
Apr 06, 2020	8.320	8.790	7.850	8.310	207,247	+0.50(+6.40%)
Apr 03, 2020	8.090	8.100	7.610	7.810	159,700	-0.91(-10.44%)
Apr 02, 2020	8.675	9.000	8.560	8.720	265,419	-0.37(-4.07%)
Apr 01, 2020	8.900	9.510	8.900	9.090	74,939	-0.31(-3.30%)
Mar 31, 2020	8.970	10.33	8.970	9.400	109,654	-0.61(-6.13%)
Mar 30, 2020	9.990	10.11	9.895	10.01	131,527	+0.05(+0.54%)
Mar 27, 2020	9.650	10.27	9.650	9.960	134,300	-0.32(-3.11%)
Mar 26, 2020	9.210	10.34	9.210	10.28	84,538	+0.22(+2.17%)
Mar 25, 2020	9.700	10.17	9.230	10.06	67,783	+0.34(+3.52%)
Mar 24, 2020	8.720	10.51	8.720	9.720	147,120	+1.04(+11.98%)
Mar 23, 2020	8.660	9.300	8.510	8.680	237,731	-0.48(-5.24%)
Mar 20, 2020	9.400	9.665	9.090	9.160	84,000	-0.05(-0.54%)
Mar 19, 2020	8.510	9.440	8.510	9.210	185,190	+0.08(+0.88%)
Mar 18, 2020	9.340	9.365	8.830	9.130	92,595	-0.32(-3.39%)
Mar 17, 2020	9.345	9.610	8.750	9.450	405,509	+0.29(+3.17%)
Mar 16, 2020	8.420	9.580	8.420	9.160	227,728	-0.88(-8.76%)
Mar 13, 2020	9.770	10.04	9.550	10.04	168,800	+0.14(+1.41%)
Mar 12, 2020	9.450	10.20	9.430	9.900	386,849	-0.54(-5.19%)
Mar 11, 2020	11.11	11.31	10.40	10.44	134,001	-0.33(-3.05%)
Mar 10, 2020	11.64	11.64	10.61	10.77	145,451	+0.02(+0.19%)
Mar 09, 2020	10.85	10.87	10.52	10.75	87,587	-0.61(-5.37%)
Mar 06, 2020	11.49	11.49	11.25	11.36	65,300	-0.35(-2.99%)
Mar 05, 2020	11.96	11.96	11.65	11.71	51,465	-0.17(-1.43%)
Mar 04, 2020	11.90	11.90	11.68	11.88	111,838	+0.01(+0.08%)
Mar 03, 2020	12.15	12.15	11.81	11.87	200,092	-0.52(-4.20%)
Mar 02, 2020	11.70	12.46	11.70	12.39	242,195	+0.49(+4.12%)
Feb 28, 2020	11.51	12.00	11.51	11.90	139,700	-0.20(-1.65%)
Feb 27, 2020	12.28	12.38	12.10	12.10	108,864	-0.59(-4.65%)
Feb 26, 2020	12.82	12.82	12.67	12.69	98,985	+0.07(+0.59%)
Feb 25, 2020	12.52	12.82	12.52	12.62	78,389	+0.12(+0.92%)
Feb 24, 2020	12.64	12.70	12.50	12.50	70,299	-0.46(-3.55%)
Feb 21, 2020	13.08	13.08	12.86	12.96	59,400	-0.12(-0.92%)
Feb 20, 2020	12.98	13.08	12.98	13.08	45,492	+0.08(+0.62%)
Feb 19, 2020	12.84	13.10	12.84	13.00	96,825	+0.06(+0.50%)
Feb 18, 2020	12.71	13.09	12.71	12.94	103,799	+0.05(+0.43%)
Feb 14, 2020	12.70	12.98	12.70	12.88	72,300	-0.05(-0.39%)
Feb 13, 2020	13.04	13.06	12.92	12.93	91,306	-0.10(-0.79%)
Feb 12, 2020	13.38	13.38	12.87	13.03	251,608	+0.09(+0.71%)
Feb 11, 2020	12.84	13.00	12.84	12.94	65,744	+0.07(+0.54%)
Feb 10, 2020	12.86	12.90	12.75	12.87	51,822	+0.01(+0.08%)
Feb 07, 2020	12.75	12.88	12.75	12.86	47,500	+0.21(+1.66%)
Feb 06, 2020	12.61	12.70	12.61	12.65	28,639	+0.24(+1.89%)
Feb 05, 2020	12.55	12.55	12.34	12.41	73,298	-0.10(-0.81%)
Feb 04, 2020	12.50	12.62	12.49	12.52	88,643	-0.09(-0.75%)
Feb 03, 2020	12.54	12.66	12.43	12.61	40,768	+0.12(+0.98%)
Jan 31, 2020	12.64	12.66	12.43	12.49	67,700	-0.22(-1.75%)
Jan 30, 2020	12.50	12.76	12.50	12.71	45,867	+0.17(+1.32%)
Jan 29, 2020	12.73	12.73	12.36	12.54	248,687	-0.22(-1.72%)
Jan 28, 2020	12.90	12.90	12.54	12.77	135,688	+0.20(+1.55%)
Jan 27, 2020	12.55	12.74	12.52	12.57	119,067	+0.01(+0.12%)
Jan 24, 2020	12.80	12.80	12.53	12.55	116,700	-0.26(-1.99%)
Jan 23, 2020	12.90	12.90	12.57	12.81	123,217	-0.09(-0.70%)
Jan 22, 2020	13.08	13.08	12.90	12.90	203,645	-0.16(-1.23%)
Jan 21, 2020	13.14	13.14	13.00	13.06	306,678	+0.16(+1.24%)
Jan 17, 2020	12.84	12.96	12.84	12.90	15,700	+0.40(+3.20%)
Jan 16, 2020	12.39	12.50	12.30	12.50	28,445	+0.38(+3.14%)
Jan 15, 2020	12.14	12.17	12.10	12.12	27,392	+0.00(+0.00%)
Jan 14, 2020	12.46	12.46	12.12	12.12	41,720	-0.16(-1.26%)
Jan 13, 2020	12.29	12.29	12.19	12.28	33,346	+0.03(+0.20%)
Jan 10, 2020	11.88	12.56	11.88	12.25	70,100	+0.00(+0.00%)
Jan 09, 2020	12.23	12.39	12.11	12.25	254,053	+0.00(+0.00%)
Jan 08, 2020	12.01	12.37	12.01	12.25	16,387	+0.03(+0.25%)
Jan 07, 2020	12.30	12.30	12.22	12.22	33,837	-0.10(-0.85%)
Jan 06, 2020	12.30	12.35	12.14	12.32	21,371	-0.03(-0.23%)
Jan 03, 2020	12.11	12.44	12.11	12.35	21,400	-0.10(-0.78%)
Jan 02, 2020	12.45	12.50	12.42	12.45	32,238	+0.10(+0.81%)
Dec 31, 2019	12.29	12.35	12.29	12.35	26,400	+0.03(+0.24%)
Dec 30, 2019	12.64	12.64	12.31	12.32	75,289	-0.03(-0.24%)
Dec 27, 2019	12.23	12.36	12.22	12.35	32,800	-0.02(-0.16%)
Dec 26, 2019	12.50	12.50	12.36	12.37	30,744	-0.08(-0.64%)
Dec 24, 2019	12.51	12.51	12.42	12.45	30,700	-0.12(-0.95%)
Dec 23, 2019	12.74	12.74	12.54	12.57	34,113	-0.22(-1.70%)
Dec 20, 2019	12.85	12.85	12.74	12.79	35,100	-0.01(-0.11%)
Dec 19, 2019	12.98	12.98	12.71	12.80	23,230	+0.16(+1.28%)
Dec 18, 2019	12.85	12.85	12.61	12.64	26,746	-0.11(-0.86%)
Dec 17, 2019	12.95	12.95	12.75	12.75	29,976	-0.15(-1.16%)
Dec 16, 2019	12.90	12.91	12.84	12.90	18,499	+0.05(+0.39%)
Dec 13, 2019	12.82	12.87	12.81	12.85	13,400	-0.10(-0.77%)
Dec 12, 2019	12.92	12.97	12.88	12.95	19,872	+0.05(+0.39%)
Dec 11, 2019	12.78	12.96	12.78	12.90	13,808	+0.02(+0.16%)
Dec 10, 2019	12.71	12.89	12.71	12.88	24,560	-0.03(-0.23%)
Dec 09, 2019	12.78	12.95	12.78	12.91	39,367	-0.05(-0.39%)
Dec 06, 2019	12.92	12.99	12.92	12.96	13,900	-0.09(-0.69%)
Dec 05, 2019	12.93	13.06	12.79	13.05	73,421	-0.20(-1.51%)
Dec 04, 2019	13.05	13.33	13.05	13.25	30,015	+0.35(+2.71%)
Dec 03, 2019	12.94	12.94	12.73	12.90	90,056	-0.02(-0.15%)
Dec 02, 2019	12.91	13.00	12.83	12.92	35,757	-0.18(-1.35%)
Nov 29, 2019	13.13	13.38	13.00	13.10	16,600	-0.27(-2.05%)
Nov 27, 2019	13.13	13.54	13.13	13.37	27,900	+0.06(+0.49%)
Nov 26, 2019	13.51	13.51	13.26	13.30	43,822	-0.05(-0.41%)
Nov 25, 2019	13.76	13.76	13.00	13.36	40,362	+0.06(+0.45%)
Nov 22, 2019	13.39	13.39	13.28	13.30	44,500	-0.13(-0.97%)
Nov 21, 2019	13.24	13.45	13.24	13.43	25,567	+0.14(+1.05%)
Nov 20, 2019	13.34	13.38	13.28	13.29	17,268	-0.08(-0.60%)
Nov 19, 2019	13.40	13.60	13.26	13.37	12,783	-0.08(-0.62%)
Nov 18, 2019	13.19	13.60	13.19	13.45	22,640	-0.27(-1.95%)
Nov 15, 2019	13.75	13.75	13.65	13.72	10,400	-0.05(-0.40%)
Nov 14, 2019	13.78	13.79	13.73	13.78	17,045	-0.14(-0.98%)
Nov 13, 2019	13.77	13.99	13.77	13.91	19,723	+0.05(+0.38%)
Nov 12, 2019	13.85	13.88	13.85	13.86	10,763	+0.05(+0.36%)
Nov 11, 2019	13.81	13.84	13.74	13.81	19,926	+0.00(+0.00%)
Nov 08, 2019	14.00	14.00	13.78	13.81	25,300	-0.39(-2.78%)
Nov 07, 2019	14.16	14.36	14.16	14.21	14,009	-0.07(-0.53%)
Nov 06, 2019	14.31	14.31	14.10	14.28	8,705	-0.10(-0.70%)
Nov 05, 2019	14.50	14.50	14.35	14.38	15,821	-0.12(-0.83%)
Nov 04, 2019	14.50	14.51	14.35	14.50	45,113	+0.05(+0.35%)
Nov 01, 2019	14.31	14.50	14.31	14.45	14,100	+0.16(+1.12%)
Oct 31, 2019	14.09	14.30	14.09	14.29	26,368	+0.01(+0.07%)
Oct 30, 2019	14.20	14.28	14.20	14.28	22,641	+0.13(+0.92%)
Oct 29, 2019	14.05	14.28	14.05	14.15	10,888	+0.17(+1.18%)
Oct 28, 2019	13.95	14.08	13.95	13.98	15,076	+0.00(+0.04%)
Oct 25, 2019	13.81	13.98	13.64	13.98	17,500	-0.16(-1.13%)
Oct 24, 2019	14.36	14.36	13.97	14.14	26,848	+0.05(+0.39%)
Oct 23, 2019	13.87	14.27	13.87	14.09	14,725	+0.02(+0.11%)
Oct 22, 2019	14.01	14.09	14.01	14.07	16,184	+0.04(+0.29%)
Oct 21, 2019	14.03	14.03	13.99	14.03	34,402	+0.04(+0.29%)
Oct 18, 2019	14.30	14.30	13.94	13.99	25,800	+0.03(+0.21%)
Oct 17, 2019	13.82	14.00	13.82	13.96	11,027	+0.20(+1.45%)
Oct 16, 2019	14.22	14.22	13.76	13.76	34,433	-0.47(-3.32%)
Oct 15, 2019	14.15	14.26	14.12	14.23	24,192	+0.36(+2.61%)
Oct 14, 2019	13.42	13.97	13.42	13.87	22,159	-0.03(-0.22%)
Oct 11, 2019	14.21	14.21	13.61	13.90	17,500	+0.28(+2.06%)
Oct 10, 2019	13.70	13.70	13.58	13.62	23,577	-0.02(-0.11%)
Oct 09, 2019	13.64	13.73	13.61	13.63	12,643	+0.16(+1.22%)
Oct 08, 2019	13.65	13.65	13.47	13.47	19,380	-0.07(-0.54%)
Oct 07, 2019	13.54	13.58	13.35	13.54	13,143	-0.11(-0.79%)
Oct 04, 2019	13.54	13.65	13.51	13.65	7,400	+0.23(+1.71%)
Oct 03, 2019	13.57	13.57	13.29	13.42	21,093	+0.12(+0.87%)
Oct 02, 2019	13.26	13.53	13.26	13.30	16,194	-0.40(-2.89%)
Oct 01, 2019	13.82	13.93	13.70	13.70	49,086	-0.41(-2.87%)
Sep 30, 2019	14.20	14.20	14.00	14.11	23,449	-0.26(-1.79%)
Sep 27, 2019	14.45	14.49	14.27	14.36	25,500	-0.14(-0.95%)
Sep 26, 2019	14.26	14.50	14.26	14.50	18,921	+0.34(+2.38%)
Sep 25, 2019	14.12	14.22	14.08	14.16	11,490	+0.14(+1.02%)
Sep 24, 2019	13.88	14.19	13.88	14.02	30,983	+0.03(+0.21%)
Sep 23, 2019	14.00	14.02	13.88	13.99	49,562	-0.11(-0.77%)
Sep 20, 2019	14.14	14.27	14.06	14.10	12,000	-0.08(-0.58%)
Sep 19, 2019	14.18	14.23	14.17	14.18	10,140	-0.05(-0.35%)
Sep 18, 2019	14.23	14.28	14.15	14.23	31,383	+0.01(+0.07%)
Sep 17, 2019	13.92	14.25	13.92	14.22	23,180	+0.07(+0.49%)
Sep 16, 2019	13.98	14.19	13.98	14.15	12,563	-0.06(-0.39%)
Sep 13, 2019	14.30	14.30	14.15	14.21	27,000	-0.07(-0.52%)
Sep 12, 2019	14.48	14.48	14.10	14.28	13,216	+0.05(+0.38%)
Sep 11, 2019	14.14	14.24	14.14	14.23	18,763	+0.26(+1.87%)
Sep 10, 2019	13.86	14.04	13.86	13.96	47,436	+0.25(+1.86%)
Sep 09, 2019	13.66	13.77	13.66	13.71	26,728	+0.02(+0.11%)
Sep 06, 2019	13.64	13.72	13.64	13.70	17,600	+0.04(+0.33%)
Sep 05, 2019	13.79	13.79	13.61	13.65	19,351	+0.08(+0.59%)
Sep 04, 2019	13.71	13.71	13.51	13.57	31,836	-0.12(-0.88%)
Sep 03, 2019	13.53	13.69	13.53	13.69	23,175	+0.36(+2.70%)
Aug 30, 2019	13.38	13.38	13.28	13.33	14,800	-0.17(-1.29%)
Aug 29, 2019	13.50	13.51	13.01	13.50	18,555	+0.01(+0.07%)
Aug 28, 2019	13.47	13.53	13.46	13.49	17,060	-0.08(-0.58%)
Aug 27, 2019	13.56	13.71	13.54	13.57	39,601	+0.47(+3.61%)
Aug 26, 2019	13.02	13.25	13.02	13.10	55,822	+0.23(+1.79%)
Aug 23, 2019	12.80	12.97	12.80	12.87	24,200	+0.04(+0.31%)
Aug 22, 2019	12.88	12.88	12.80	12.83	35,544	+0.06(+0.47%)
Aug 21, 2019	12.84	12.87	12.72	12.77	33,253	-0.06(-0.47%)
Aug 20, 2019	12.81	12.93	12.81	12.83	105,376	+0.08(+0.63%)
Aug 19, 2019	12.91	12.91	12.73	12.75	55,612	-0.03(-0.20%)
Aug 16, 2019	12.70	12.78	12.70	12.78	10,000	+0.04(+0.35%)
Aug 15, 2019	12.76	12.76	12.65	12.73	36,026	+0.17(+1.31%)
Aug 14, 2019	12.62	12.68	12.55	12.56	26,299	-0.05(-0.44%)
Aug 13, 2019	12.62	12.63	12.57	12.62	13,299	-0.23(-1.79%)
Aug 12, 2019	13.47	13.47	12.49	12.85	41,368	+0.02(+0.16%)
Aug 09, 2019	13.19	13.19	12.72	12.83	13,400	-0.17(-1.31%)
Aug 08, 2019	12.89	13.02	12.89	13.00	18,131	-0.19(-1.44%)
Aug 07, 2019	12.99	13.24	12.93	13.19	32,915	+0.33(+2.57%)
Aug 06, 2019	12.70	12.93	12.70	12.86	133,988	+1.08(+9.17%)
Aug 05, 2019	11.84	11.97	11.72	11.78	29,775	+0.38(+3.33%)
Aug 02, 2019	11.35	11.60	11.35	11.40	32,100	-0.13(-1.13%)
Aug 01, 2019	11.48	11.68	11.48	11.53	50,708	-0.07(-0.60%)
Jul 31, 2019	11.64	11.69	11.54	11.60	43,235	-0.13(-1.11%)
Jul 30, 2019	11.61	11.75	11.61	11.73	40,887	-0.11(-0.93%)
Jul 29, 2019	11.97	11.97	11.80	11.84	17,957	-0.21(-1.70%)
Jul 26, 2019	12.02	12.05	12.01	12.04	24,400	-0.18(-1.43%)
Jul 25, 2019	12.33	12.33	12.16	12.22	15,403	-0.12(-0.97%)
Jul 24, 2019	12.34	12.41	12.33	12.34	19,957	-0.03(-0.23%)
Jul 23, 2019	12.41	12.43	12.36	12.37	21,573	+0.01(+0.06%)
Jul 22, 2019	12.29	12.49	12.28	12.36	10,441	+0.09(+0.73%)
Jul 19, 2019	12.30	12.32	12.26	12.27	17,900	+0.02(+0.20%)
Jul 18, 2019	12.21	12.26	12.11	12.25	12,151	-0.07(-0.60%)
Jul 17, 2019	12.20	12.32	12.20	12.32	40,259	-0.15(-1.19%)
Jul 16, 2019	12.30	12.51	12.30	12.47	19,084	-0.21(-1.63%)
Jul 15, 2019	12.65	12.69	12.65	12.68	12,793	+0.03(+0.20%)
Jul 12, 2019	12.61	12.69	12.51	12.65	8,000	+0.05(+0.40%)
Jul 11, 2019	12.66	12.66	12.59	12.60	15,600	-0.09(-0.71%)
Jul 10, 2019	12.65	12.76	12.65	12.69	34,004	-0.08(-0.63%)
Jul 09, 2019	12.56	12.77	12.53	12.77	11,867	-0.17(-1.31%)
Jul 08, 2019	12.77	12.95	12.77	12.94	11,631	+0.04(+0.27%)
Jul 05, 2019	12.69	12.93	12.69	12.90	19,200	+0.29(+2.26%)
Jul 03, 2019	12.62	12.67	12.56	12.62	43,000	+0.08(+0.64%)
Jul 02, 2019	12.34	12.55	12.34	12.54	56,227	+0.03(+0.24%)
Jul 01, 2019	12.48	12.59	12.44	12.51	40,179	+0.43(+3.56%)
Jun 28, 2019	12.08	12.10	12.06	12.08	21,200	+0.04(+0.29%)
Jun 27, 2019	12.19	12.19	12.02	12.04	26,051	+0.39(+3.39%)
Jun 26, 2019	11.50	11.67	11.50	11.65	47,155	+0.01(+0.09%)
Jun 25, 2019	11.66	11.72	11.63	11.64	12,511	-0.04(-0.34%)
Jun 24, 2019	11.61	11.75	11.61	11.68	19,550	+0.12(+1.04%)
Jun 21, 2019	11.74	11.74	11.56	11.56	17,500	-0.33(-2.78%)
Jun 20, 2019	11.95	11.95	11.86	11.89	15,268	+0.00(+0.00%)
Jun 19, 2019	12.00	12.00	11.84	11.89	36,292	+0.05(+0.46%)
Jun 18, 2019	11.88	11.88	11.78	11.84	38,850	+0.04(+0.36%)
Jun 17, 2019	11.80	11.83	11.76	11.79	34,011	+0.08(+0.70%)
Jun 14, 2019	11.82	11.82	11.71	11.71	13,600	-0.05(-0.47%)
Jun 13, 2019	11.64	11.85	11.64	11.77	10,504	-0.16(-1.38%)
Jun 12, 2019	12.02	12.02	11.87	11.93	56,105	-0.21(-1.73%)
Jun 11, 2019	12.14	12.16	12.07	12.14	48,254	+0.06(+0.50%)
Jun 10, 2019	12.18	12.18	12.05	12.08	19,909	-0.03(-0.25%)
Jun 07, 2019	11.92	12.12	11.92	12.11	21,800	+0.05(+0.41%)
Jun 06, 2019	11.90	12.14	11.90	12.06	22,439	+0.14(+1.17%)
Jun 05, 2019	11.99	12.12	11.92	11.92	42,905	-0.31(-2.53%)
Jun 04, 2019	12.00	12.30	12.00	12.23	40,070	+0.50(+4.26%)
Jun 03, 2019	11.96	11.96	11.52	11.73	29,044	+0.20(+1.73%)
May 31, 2019	11.56	11.57	11.46	11.53	49,000	-0.27(-2.29%)
May 30, 2019	11.80	11.84	11.76	11.80	22,279	-0.03(-0.25%)
May 29, 2019	11.92	11.92	11.81	11.83	42,948	-0.20(-1.66%)
May 28, 2019	12.05	12.16	11.96	12.03	33,730	+0.27(+2.30%)
May 24, 2019	11.56	11.90	11.56	11.76	18,500	+0.23(+1.99%)
May 23, 2019	11.55	11.62	11.53	11.53	17,864	-0.27(-2.29%)
May 22, 2019	11.72	11.80	11.72	11.80	36,405	+0.09(+0.79%)
May 21, 2019	11.61	11.80	11.61	11.71	21,593	+0.10(+0.84%)
May 20, 2019	11.63	11.63	11.46	11.61	36,048	-0.12(-1.07%)
May 17, 2019	11.70	11.80	11.70	11.73	25,100	+0.01(+0.13%)
May 16, 2019	11.84	11.84	11.72	11.72	13,135	-0.11(-0.93%)
May 15, 2019	11.69	11.83	11.47	11.83	44,538	+0.42(+3.64%)
May 14, 2019	11.28	11.51	11.28	11.41	66,884	-0.08(-0.65%)
May 13, 2019	11.54	11.60	11.47	11.49	43,922	+0.30(+2.68%)
May 10, 2019	11.20	11.25	11.03	11.19	40,500	-0.21(-1.84%)
May 09, 2019	11.42	11.42	11.33	11.40	33,890	-0.33(-2.81%)
May 08, 2019	11.77	11.77	11.65	11.73	65,046	+0.01(+0.09%)
May 07, 2019	11.85	11.85	11.70	11.72	41,631	-0.50(-4.13%)
May 06, 2019	12.04	12.25	12.04	12.22	27,146	-0.10(-0.84%)
May 03, 2019	12.33	12.36	12.19	12.33	21,100	+0.17(+1.42%)
May 02, 2019	12.22	12.22	12.15	12.15	6,833	-0.02(-0.12%)