KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	22.80	22.88	22.49	22.71	370,165	-0.21(-0.93%)
Jun 29, 2020	22.86	23.00	22.73	22.93	266,493	-0.07(-0.28%)
Jun 26, 2020	23.16	23.28	22.79	22.99	271,279	+0.09(+0.39%)
Jun 25, 2020	22.74	22.94	22.48	22.90	182,438	-0.07(-0.32%)
Jun 24, 2020	23.42	23.44	22.79	22.98	208,652	-0.38(-1.61%)
Jun 23, 2020	23.48	23.56	23.25	23.35	282,699	+0.12(+0.53%)
Jun 22, 2020	23.47	23.47	23.14	23.23	179,611	-0.48(-2.03%)
Jun 19, 2020	24.01	24.07	23.43	23.71	523,698	+0.25(+1.08%)
Jun 18, 2020	23.69	23.76	23.43	23.46	267,070	+0.42(+1.84%)
Jun 17, 2020	23.54	23.61	22.99	23.03	386,792	-0.51(-2.15%)
Jun 16, 2020	23.86	24.04	23.24	23.54	415,341	+0.82(+3.59%)
Jun 15, 2020	22.09	22.74	22.01	22.72	242,040	-0.80(-3.40%)
Jun 12, 2020	23.47	23.68	23.17	23.52	299,816	+0.60(+2.60%)
Jun 11, 2020	24.10	24.21	22.89	22.93	147,497	-2.21(-8.80%)
Jun 10, 2020	25.52	25.52	25.01	25.14	353,217	-0.57(-2.22%)
Jun 09, 2020	25.70	25.85	25.24	25.71	394,906	-0.13(-0.51%)
Jun 08, 2020	26.01	26.01	25.44	25.84	411,457	+0.07(+0.29%)
Jun 05, 2020	25.83	26.27	25.59	25.77	609,552	+1.21(+4.92%)
Jun 04, 2020	25.05	25.05	24.48	24.56	315,183	-1.27(-4.93%)
Jun 03, 2020	26.68	26.89	25.78	25.83	491,628	+1.58(+6.50%)
Jun 02, 2020	24.02	24.29	23.76	24.26	307,031	+1.21(+5.24%)
Jun 01, 2020	22.55	23.10	22.55	23.05	297,206	+0.72(+3.22%)
May 29, 2020	22.05	22.46	21.96	22.33	402,326	-0.04(-0.18%)
May 28, 2020	22.52	22.60	22.27	22.37	204,738	+0.14(+0.62%)
May 27, 2020	22.35	22.35	21.98	22.23	341,484	+0.53(+2.45%)
May 26, 2020	21.34	21.97	21.34	21.70	328,353	+1.31(+6.45%)
May 22, 2020	20.66	20.66	20.28	20.39	226,821	-0.73(-3.48%)
May 21, 2020	21.31	21.56	21.06	21.12	154,710	-0.37(-1.71%)
May 20, 2020	21.49	21.75	21.43	21.49	162,958	+0.30(+1.43%)
May 19, 2020	21.57	21.57	21.16	21.19	337,142	-0.43(-2.00%)
May 18, 2020	21.56	21.85	21.20	21.62	559,740	+0.79(+3.80%)
May 15, 2020	20.76	20.94	20.49	20.83	299,938	+0.15(+0.71%)
May 14, 2020	20.41	20.80	20.10	20.68	191,164	-0.05(-0.24%)
May 13, 2020	20.89	21.04	20.54	20.73	239,156	-0.18(-0.86%)
May 12, 2020	21.33	21.54	20.91	20.91	259,478	-0.70(-3.25%)
May 11, 2020	21.11	21.84	21.11	21.61	484,009	-0.37(-1.67%)
May 08, 2020	22.03	22.09	21.75	21.98	171,218	+0.15(+0.67%)
May 07, 2020	21.73	22.04	21.65	21.83	218,800	+0.36(+1.67%)
May 06, 2020	21.95	21.95	21.23	21.47	218,878	-0.32(-1.46%)
May 05, 2020	22.08	22.22	21.76	21.79	233,320	+0.07(+0.30%)
May 04, 2020	21.83	21.87	21.43	21.73	262,315	-0.51(-2.28%)
May 01, 2020	22.44	22.53	21.79	22.23	191,794	-0.74(-3.23%)
Apr 30, 2020	23.51	23.51	22.85	22.98	284,982	-0.60(-2.53%)
Apr 29, 2020	23.11	23.86	23.11	23.57	217,670	+0.72(+3.14%)
Apr 28, 2020	22.99	23.18	22.58	22.85	566,487	-0.01(-0.04%)
Apr 27, 2020	22.45	23.00	22.20	22.86	468,429	+2.19(+10.58%)
Apr 24, 2020	20.67	20.88	20.41	20.67	411,267	+0.54(+2.68%)
Apr 23, 2020	20.64	21.18	20.07	20.13	478,853	-0.66(-3.18%)
Apr 22, 2020	20.76	20.87	20.57	20.80	340,870	+0.49(+2.41%)
Apr 21, 2020	20.44	20.44	19.98	20.31	526,349	-0.46(-2.20%)
Apr 20, 2020	21.14	21.27	20.66	20.76	311,868	-0.79(-3.67%)
Apr 17, 2020	21.41	21.60	21.21	21.56	315,615	+0.85(+4.10%)
Apr 16, 2020	21.32	21.32	20.29	20.71	431,309	-0.61(-2.87%)
Apr 15, 2020	22.44	22.44	21.02	21.32	347,484	-0.79(-3.58%)
Apr 14, 2020	22.49	22.49	21.99	22.11	255,393	+0.23(+1.04%)
Apr 13, 2020	21.79	21.93	21.31	21.88	251,018	+0.16(+0.75%)
Apr 09, 2020	21.91	22.23	21.70	21.72	210,165	+0.16(+0.72%)
Apr 08, 2020	21.68	21.94	21.38	21.56	310,156	-0.51(-2.33%)
Apr 07, 2020	22.82	22.82	22.01	22.08	236,193	+0.22(+1.01%)
Apr 06, 2020	21.47	21.92	21.22	21.86	379,053	+1.54(+7.60%)
Apr 03, 2020	20.58	20.72	19.92	20.31	239,926	-0.52(-2.51%)
Apr 02, 2020	20.53	20.98	20.29	20.84	215,538	+0.57(+2.82%)
Apr 01, 2020	20.85	21.11	20.21	20.27	269,680	-1.94(-8.72%)
Mar 31, 2020	22.67	23.00	22.17	22.20	369,753	-0.47(-2.05%)
Mar 30, 2020	22.40	22.79	22.11	22.67	397,699	+0.17(+0.76%)
Mar 27, 2020	22.85	23.07	22.26	22.49	363,135	+0.00(+0.00%)
Mar 26, 2020	21.91	22.58	21.84	22.49	334,627	+1.45(+6.87%)
Mar 25, 2020	20.81	21.78	20.61	21.05	298,569	+1.46(+7.46%)
Mar 24, 2020	18.98	19.94	18.84	19.59	842,748	+2.33(+13.48%)
Mar 23, 2020	18.09	18.25	17.09	17.26	365,552	-1.14(-6.21%)
Mar 20, 2020	19.98	20.59	18.39	18.40	624,127	+0.80(+4.55%)
Mar 19, 2020	17.74	18.29	17.28	17.60	478,814	-1.09(-5.81%)
Mar 18, 2020	18.78	19.21	18.16	18.69	338,433	-1.34(-6.69%)
Mar 17, 2020	19.63	20.23	19.15	20.03	381,361	-0.07(-0.37%)
Mar 16, 2020	20.51	21.39	19.91	20.10	479,972	-2.80(-12.23%)
Mar 13, 2020	22.26	22.91	21.35	22.90	363,870	+1.91(+9.10%)
Mar 12, 2020	22.29	22.32	20.66	20.99	556,602	-2.69(-11.38%)
Mar 11, 2020	23.88	23.97	23.34	23.69	485,272	-0.45(-1.86%)
Mar 10, 2020	24.50	24.50	23.47	24.14	383,334	+0.62(+2.64%)
Mar 09, 2020	23.46	24.41	22.23	23.52	473,098	-1.82(-7.19%)
Mar 06, 2020	25.40	25.61	25.13	25.34	311,573	-0.79(-3.03%)
Mar 05, 2020	26.29	26.29	25.87	26.13	497,159	-0.82(-3.06%)
Mar 04, 2020	26.45	27.01	26.39	26.95	340,476	+1.14(+4.43%)
Mar 03, 2020	26.24	26.36	25.61	25.81	383,811	-0.63(-2.38%)
Mar 02, 2020	26.14	26.45	25.84	26.44	377,780	+0.09(+0.34%)
Feb 28, 2020	25.55	26.41	25.41	26.35	428,903	+0.44(+1.70%)
Feb 27, 2020	26.56	26.59	25.89	25.91	327,250	-0.29(-1.09%)
Feb 26, 2020	26.29	26.54	26.14	26.19	285,434	+0.24(+0.94%)
Feb 25, 2020	26.27	26.44	25.86	25.95	374,559	-0.02(-0.06%)
Feb 24, 2020	26.09	26.25	25.88	25.96	240,682	-1.80(-6.47%)
Feb 21, 2020	27.97	28.06	27.67	27.76	143,906	-0.68(-2.38%)
Feb 20, 2020	28.45	28.47	28.15	28.44	176,642	-0.13(-0.46%)
Feb 19, 2020	28.82	28.95	28.55	28.57	133,448	-0.16(-0.54%)
Feb 18, 2020	28.90	28.90	28.61	28.72	149,420	-0.72(-2.44%)
Feb 14, 2020	29.65	29.66	29.40	29.44	168,401	-0.29(-0.99%)
Feb 13, 2020	29.84	29.92	29.55	29.74	196,079	-0.43(-1.43%)
Feb 12, 2020	30.15	30.21	30.07	30.17	832,996	+0.40(+1.34%)
Feb 11, 2020	29.90	30.01	29.75	29.77	521,381	+0.00(+0.00%)
Feb 10, 2020	29.88	29.88	29.64	29.77	91,594	-0.47(-1.54%)
Feb 07, 2020	30.37	30.37	30.06	30.23	93,202	-0.42(-1.38%)
Feb 06, 2020	31.21	31.21	30.38	30.66	172,037	-0.08(-0.27%)
Feb 05, 2020	30.59	30.77	30.55	30.74	135,164	+0.57(+1.89%)
Feb 04, 2020	30.24	30.33	30.06	30.17	173,895	+0.02(+0.08%)
Feb 03, 2020	30.06	30.33	29.68	30.15	416,454	+0.32(+1.07%)
Jan 31, 2020	30.18	30.18	29.71	29.83	370,851	-0.75(-2.46%)
Jan 30, 2020	30.31	30.61	30.06	30.58	264,465	-0.19(-0.61%)
Jan 29, 2020	31.03	31.09	30.72	30.77	314,281	-0.65(-2.08%)
Jan 28, 2020	31.16	31.57	30.93	31.42	265,081	-0.42(-1.31%)
Jan 27, 2020	31.73	31.88	31.14	31.84	229,764	-0.61(-1.89%)
Jan 24, 2020	32.61	32.61	32.18	32.45	168,524	+0.00(+0.00%)
Jan 23, 2020	32.61	32.62	32.33	32.45	284,535	-0.69(-2.07%)
Jan 22, 2020	33.18	33.22	32.99	33.13	190,180	+0.37(+1.12%)
Jan 21, 2020	33.11	33.11	32.73	32.77	150,989	-0.73(-2.17%)
Jan 17, 2020	33.57	33.57	33.39	33.49	254,990	-0.08(-0.24%)
Jan 16, 2020	33.66	33.70	33.43	33.57	266,415	+0.16(+0.46%)
Jan 15, 2020	33.54	33.58	33.24	33.42	319,873	+0.11(+0.32%)
Jan 14, 2020	33.50	33.53	33.17	33.31	348,058	+0.47(+1.44%)
Jan 13, 2020	32.68	32.88	32.50	32.84	280,410	+0.33(+1.00%)
Jan 10, 2020	32.71	32.79	32.47	32.51	601,347	-0.14(-0.43%)
Jan 09, 2020	32.73	32.78	32.59	32.65	322,412	+0.05(+0.15%)
Jan 08, 2020	32.57	32.67	32.33	32.60	210,591	-0.21(-0.65%)
Jan 07, 2020	32.96	33.01	32.79	32.82	130,252	-0.02(-0.07%)
Jan 06, 2020	32.61	33.03	32.58	32.84	123,719	-0.17(-0.52%)
Jan 03, 2020	32.99	33.17	32.64	33.01	157,256	-0.36(-1.08%)
Jan 02, 2020	33.18	33.41	33.08	33.37	168,499	-0.41(-1.21%)
Dec 31, 2019	33.53	33.83	33.53	33.78	64,788	+0.28(+0.83%)
Dec 30, 2019	33.89	33.95	33.49	33.50	140,200	-0.73(-2.15%)
Dec 27, 2019	34.06	34.44	33.95	34.24	148,071	+0.75(+2.23%)
Dec 26, 2019	33.19	33.57	33.19	33.49	181,633	+0.31(+0.92%)
Dec 24, 2019	33.19	33.31	33.03	33.18	87,801	-0.26(-0.77%)
Dec 23, 2019	33.23	33.44	33.12	33.44	148,625	+0.65(+1.98%)
Dec 20, 2019	33.18	33.25	32.78	32.79	302,257	-0.44(-1.32%)
Dec 19, 2019	33.21	33.32	33.06	33.23	65,925	+0.08(+0.24%)
Dec 18, 2019	32.93	33.21	32.92	33.15	78,488	+0.48(+1.46%)
Dec 17, 2019	32.40	32.73	32.20	32.67	195,336	-0.08(-0.24%)
Dec 16, 2019	32.57	32.87	32.57	32.75	78,726	-0.15(-0.45%)
Dec 13, 2019	33.06	33.25	32.66	32.90	145,058	+0.45(+1.37%)
Dec 12, 2019	31.69	32.49	31.69	32.46	189,304	+0.88(+2.80%)
Dec 11, 2019	31.35	31.57	31.28	31.57	148,136	+0.10(+0.32%)
Dec 10, 2019	31.51	31.61	31.41	31.47	197,570	+0.11(+0.35%)
Dec 09, 2019	31.52	31.52	31.24	31.36	193,723	+0.12(+0.38%)
Dec 06, 2019	31.42	32.75	31.11	31.24	213,305	+0.76(+2.49%)
Dec 05, 2019	30.46	30.57	30.27	30.48	216,291	+0.23(+0.75%)
Dec 04, 2019	30.21	30.62	30.21	30.26	191,572	+0.29(+0.97%)
Dec 03, 2019	30.04	30.04	29.83	29.97	193,527	-0.45(-1.47%)
Dec 02, 2019	30.40	30.55	30.31	30.41	186,045	-0.11(-0.36%)
Nov 29, 2019	30.87	30.87	30.49	30.52	66,330	-0.36(-1.17%)
Nov 27, 2019	30.78	30.92	30.60	30.88	111,445	+0.30(+0.97%)
Nov 26, 2019	30.55	30.69	30.45	30.59	106,554	-0.19(-0.61%)
Nov 25, 2019	30.47	30.80	30.47	30.77	140,430	+0.31(+1.00%)
Nov 22, 2019	30.51	30.70	30.47	30.47	153,493	+0.23(+0.78%)
Nov 21, 2019	30.34	30.41	30.18	30.23	181,904	-0.20(-0.64%)
Nov 20, 2019	30.43	30.79	30.33	30.43	161,318	+0.21(+0.70%)
Nov 19, 2019	30.14	30.39	30.14	30.22	121,096	+0.40(+1.34%)
Nov 18, 2019	29.80	29.92	29.50	29.82	233,999	+0.35(+1.19%)
Nov 15, 2019	29.47	29.63	29.37	29.47	113,490	+0.19(+0.64%)
Nov 14, 2019	29.01	29.32	28.95	29.28	79,668	+0.36(+1.24%)
Nov 13, 2019	28.98	29.08	28.88	28.92	78,882	-0.28(-0.96%)
Nov 12, 2019	29.25	29.51	29.15	29.20	70,087	+0.13(+0.43%)
Nov 11, 2019	28.91	29.13	28.91	29.08	86,346	-0.18(-0.61%)
Nov 08, 2019	29.22	29.38	29.15	29.26	61,857	-0.13(-0.43%)
Nov 07, 2019	29.29	29.55	29.29	29.38	42,699	+0.38(+1.32%)
Nov 06, 2019	29.37	29.49	28.92	29.00	124,710	-0.58(-1.96%)
Nov 05, 2019	29.54	29.79	29.54	29.58	127,125	+0.41(+1.42%)
Nov 04, 2019	29.17	29.41	29.04	29.16	125,870	+0.39(+1.36%)
Nov 01, 2019	28.31	28.79	28.29	28.77	151,448	+0.82(+2.94%)
Oct 31, 2019	28.31	28.31	27.79	27.95	143,902	-0.44(-1.54%)
Oct 30, 2019	28.50	28.54	28.18	28.39	127,989	-0.12(-0.41%)
Oct 29, 2019	28.37	28.56	28.37	28.50	119,958	-0.06(-0.22%)
Oct 28, 2019	28.57	28.69	28.45	28.57	203,582	+0.16(+0.58%)
Oct 25, 2019	28.54	28.64	28.38	28.40	204,103	-0.31(-1.06%)
Oct 24, 2019	29.19	29.19	28.34	28.71	165,849	-0.38(-1.29%)
Oct 23, 2019	29.09	29.26	28.89	29.08	108,700	-0.14(-0.48%)
Oct 22, 2019	29.18	29.40	29.15	29.22	173,950	+0.43(+1.49%)
Oct 21, 2019	28.68	28.92	28.68	28.79	107,047	+0.49(+1.71%)
Oct 18, 2019	28.32	28.40	28.26	28.31	79,750	-0.07(-0.25%)
Oct 17, 2019	28.68	28.75	28.27	28.38	117,789	+0.04(+0.14%)
Oct 16, 2019	28.36	28.43	28.23	28.34	112,920	-0.16(-0.55%)
Oct 15, 2019	28.06	28.60	28.06	28.50	122,792	+0.38(+1.34%)
Oct 14, 2019	28.33	28.37	28.11	28.12	105,713	-0.16(-0.55%)
Oct 11, 2019	28.10	28.40	27.91	28.28	155,282	+0.86(+3.14%)
Oct 10, 2019	27.09	27.45	26.94	27.42	278,829	+0.07(+0.26%)
Oct 09, 2019	27.53	27.53	27.32	27.35	157,944	+0.19(+0.69%)
Oct 08, 2019	27.06	27.33	26.99	27.16	191,830	+0.09(+0.35%)
Oct 07, 2019	27.16	27.23	26.99	27.06	132,684	-0.56(-2.01%)
Oct 04, 2019	27.40	27.65	27.29	27.62	119,113	+0.19(+0.68%)
Oct 03, 2019	27.10	27.43	26.97	27.43	217,919	+0.38(+1.42%)
Oct 02, 2019	27.31	27.31	27.03	27.05	217,012	-0.56(-2.04%)
Oct 01, 2019	27.74	27.88	27.54	27.61	187,956	-0.34(-1.20%)
Sep 30, 2019	27.93	28.06	27.78	27.95	123,451	+0.25(+0.90%)
Sep 27, 2019	27.92	27.93	27.58	27.70	179,948	-1.12(-3.88%)
Sep 26, 2019	28.73	28.82	28.50	28.82	167,012	+0.33(+1.15%)
Sep 25, 2019	28.41	28.53	28.03	28.49	368,735	-0.09(-0.33%)
Sep 24, 2019	28.79	28.85	28.50	28.58	176,273	-0.13(-0.44%)
Sep 23, 2019	28.38	28.75	28.32	28.71	119,375	+0.03(+0.11%)
Sep 20, 2019	28.75	29.00	28.67	28.68	211,644	+0.48(+1.69%)
Sep 19, 2019	28.29	28.50	28.05	28.20	246,702	-0.61(-2.12%)
Sep 18, 2019	28.63	28.94	28.43	28.81	178,887	-0.08(-0.27%)
Sep 17, 2019	28.97	28.97	28.69	28.89	131,806	-0.39(-1.34%)
Sep 16, 2019	29.24	29.37	29.03	29.28	224,323	+0.23(+0.81%)
Sep 13, 2019	28.98	29.06	28.90	29.04	109,400	+0.23(+0.82%)
Sep 12, 2019	28.45	29.04	28.45	28.81	159,052	+0.32(+1.13%)
Sep 11, 2019	28.40	28.65	28.40	28.49	223,680	+0.58(+2.07%)
Sep 10, 2019	27.32	27.97	27.32	27.91	251,514	+1.06(+3.93%)
Sep 09, 2019	26.75	26.89	26.75	26.85	137,816	+0.42(+1.60%)
Sep 06, 2019	26.28	26.47	26.27	26.43	140,329	+0.51(+1.96%)
Sep 05, 2019	26.06	26.20	25.89	25.92	120,471	-0.10(-0.39%)
Sep 04, 2019	25.91	26.10	25.82	26.02	180,342	+0.77(+3.04%)
Sep 03, 2019	25.31	25.31	25.09	25.26	233,939	-0.18(-0.71%)
Aug 30, 2019	25.62	25.69	25.31	25.44	307,114	+0.26(+1.03%)
Aug 29, 2019	25.05	25.27	25.05	25.18	131,815	+0.33(+1.32%)
Aug 28, 2019	24.73	24.98	24.73	24.85	110,175	-0.06(-0.25%)
Aug 27, 2019	25.12	25.20	24.86	24.91	180,806	-0.04(-0.16%)
Aug 26, 2019	24.79	25.05	24.79	24.95	188,974	+0.46(+1.89%)
Aug 23, 2019	25.03	25.13	24.44	24.49	202,058	-0.70(-2.80%)
Aug 22, 2019	25.38	25.49	25.16	25.19	150,130	-0.38(-1.47%)
Aug 21, 2019	25.55	25.62	25.50	25.57	181,606	+0.28(+1.11%)
Aug 20, 2019	25.24	25.39	25.12	25.29	216,021	+0.11(+0.43%)
Aug 19, 2019	25.50	25.50	25.10	25.18	169,921	+0.12(+0.47%)
Aug 16, 2019	24.63	25.20	24.63	25.06	302,002	+0.62(+2.53%)
Aug 15, 2019	24.34	24.51	24.17	24.44	286,349	+0.32(+1.33%)
Aug 14, 2019	24.52	24.63	24.12	24.12	292,315	-0.78(-3.14%)
Aug 13, 2019	24.49	24.94	24.47	24.91	270,972	+0.15(+0.60%)
Aug 12, 2019	24.74	24.90	24.62	24.76	114,088	-0.32(-1.28%)
Aug 09, 2019	25.37	25.37	25.01	25.08	141,351	-0.47(-1.84%)
Aug 08, 2019	25.50	25.62	25.31	25.55	155,495	+0.00(+0.00%)
Aug 07, 2019	25.48	25.63	25.18	25.55	149,175	-0.37(-1.42%)
Aug 06, 2019	25.86	26.01	25.66	25.91	242,189	+0.14(+0.55%)
Aug 05, 2019	26.09	26.16	25.59	25.77	209,681	-0.97(-3.63%)
Aug 02, 2019	27.26	27.31	26.62	26.74	163,334	-1.16(-4.15%)
Aug 01, 2019	28.26	28.50	27.81	27.90	135,950	-0.40(-1.41%)
Jul 31, 2019	28.35	28.54	28.09	28.30	195,625	-0.05(-0.19%)
Jul 30, 2019	28.54	28.55	28.28	28.36	111,961	-0.38(-1.31%)
Jul 29, 2019	28.91	29.01	28.68	28.73	73,955	-0.17(-0.60%)
Jul 26, 2019	28.90	29.02	28.75	28.90	116,557	+0.13(+0.46%)
Jul 25, 2019	29.55	29.55	28.76	28.77	204,988	-1.49(-4.94%)
Jul 24, 2019	30.26	30.36	30.19	30.27	118,982	-0.31(-1.00%)
Jul 23, 2019	30.56	30.68	30.36	30.57	172,661	+0.51(+1.69%)
Jul 22, 2019	30.03	30.16	29.98	30.06	116,592	+0.16(+0.55%)
Jul 19, 2019	30.13	30.17	29.88	29.90	137,517	+0.19(+0.63%)
Jul 18, 2019	29.45	29.79	29.45	29.71	136,335	+0.31(+1.06%)
Jul 17, 2019	29.56	29.58	29.27	29.40	113,607	-0.05(-0.19%)
Jul 16, 2019	29.75	29.78	29.42	29.45	171,040	-0.07(-0.24%)
Jul 15, 2019	29.42	29.71	29.32	29.52	480,520	+0.37(+1.26%)
Jul 12, 2019	28.93	29.21	28.93	29.15	196,179	+0.33(+1.14%)
Jul 11, 2019	28.79	28.95	28.73	28.83	106,320	+0.03(+0.11%)
Jul 10, 2019	28.83	29.08	28.74	28.79	137,038	+0.02(+0.08%)
Jul 09, 2019	28.73	28.86	28.55	28.77	155,488	-0.24(-0.84%)
Jul 08, 2019	29.11	29.14	28.90	29.01	133,433	-0.42(-1.44%)
Jul 05, 2019	29.85	29.85	29.37	29.44	161,417	-0.83(-2.74%)
Jul 03, 2019	30.39	30.44	30.22	30.27	143,652	-0.60(-1.95%)
Jul 02, 2019	30.87	31.14	30.77	30.87	70,472	-0.33(-1.05%)