KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.81	22.22	21.73	22.09	406,655	-0.04(-0.18%)
May 28, 2020	22.28	22.36	22.03	22.13	206,941	+0.14(+0.62%)
May 27, 2020	22.11	22.11	21.75	22.00	345,158	+0.53(+2.45%)
May 26, 2020	21.11	21.74	21.11	21.47	331,886	+1.30(+6.45%)
May 22, 2020	20.44	20.44	20.07	20.17	229,262	-0.73(-3.48%)
May 21, 2020	21.08	21.33	20.83	20.90	156,374	-0.36(-1.71%)
May 20, 2020	21.26	21.52	21.20	21.26	164,712	+0.30(+1.43%)
May 19, 2020	21.34	21.34	20.94	20.96	340,769	-0.43(-2.00%)
May 18, 2020	21.33	21.62	20.97	21.39	565,762	+0.78(+3.80%)
May 15, 2020	20.54	20.72	20.28	20.61	303,165	+0.15(+0.71%)
May 14, 2020	20.20	20.58	19.89	20.46	193,221	-0.05(-0.24%)
May 13, 2020	20.66	20.82	20.32	20.51	241,729	-0.18(-0.86%)
May 12, 2020	21.10	21.31	20.69	20.69	262,269	-0.69(-3.25%)
May 11, 2020	20.89	21.61	20.89	21.38	489,217	-0.36(-1.67%)
May 08, 2020	21.79	21.86	21.52	21.75	173,060	+0.15(+0.67%)
May 07, 2020	21.50	21.80	21.42	21.60	221,154	+0.36(+1.67%)
May 06, 2020	21.71	21.71	21.00	21.25	221,232	-0.32(-1.46%)
May 05, 2020	21.84	21.98	21.53	21.56	235,830	+0.06(+0.30%)
May 04, 2020	21.60	21.63	21.20	21.50	265,138	-0.50(-2.28%)
May 01, 2020	22.20	22.29	21.56	22.00	193,857	-0.74(-3.23%)
Apr 30, 2020	23.26	23.26	22.61	22.73	288,048	-0.59(-2.53%)
Apr 29, 2020	22.86	23.60	22.86	23.32	220,012	+0.71(+3.14%)
Apr 28, 2020	22.75	22.94	22.34	22.61	572,582	-0.01(-0.04%)
Apr 27, 2020	22.21	22.76	21.96	22.62	473,469	+2.16(+10.58%)
Apr 24, 2020	20.45	20.66	20.20	20.45	415,692	+0.53(+2.68%)
Apr 23, 2020	20.42	20.95	19.86	19.92	484,005	-0.65(-3.18%)
Apr 22, 2020	20.53	20.65	20.35	20.57	344,538	+0.48(+2.41%)
Apr 21, 2020	20.22	20.22	19.77	20.09	532,011	-0.45(-2.20%)
Apr 20, 2020	20.91	21.04	20.44	20.54	315,224	-0.78(-3.67%)
Apr 17, 2020	21.18	21.37	20.99	21.33	319,011	+0.84(+4.10%)
Apr 16, 2020	21.09	21.09	20.07	20.49	435,949	-0.61(-2.87%)
Apr 15, 2020	22.20	22.20	20.79	21.09	351,222	-0.78(-3.58%)
Apr 14, 2020	22.26	22.26	21.75	21.88	258,141	+0.23(+1.04%)
Apr 13, 2020	21.56	21.70	21.08	21.65	253,719	+0.16(+0.75%)
Apr 09, 2020	21.68	21.99	21.47	21.49	212,426	+0.15(+0.72%)
Apr 08, 2020	21.45	21.71	21.16	21.33	313,493	-0.51(-2.33%)
Apr 07, 2020	22.58	22.58	21.78	21.84	238,734	+0.22(+1.01%)
Apr 06, 2020	21.24	21.69	21.00	21.62	383,131	+1.53(+7.60%)
Apr 03, 2020	20.36	20.50	19.71	20.10	242,507	-0.52(-2.51%)
Apr 02, 2020	20.31	20.76	20.07	20.62	217,857	+0.57(+2.82%)
Apr 01, 2020	20.62	20.88	19.99	20.05	272,581	-1.91(-8.72%)
Mar 31, 2020	22.42	22.76	21.93	21.96	373,731	-0.46(-2.05%)
Mar 30, 2020	22.17	22.55	21.88	22.42	401,978	+0.17(+0.76%)
Mar 27, 2020	22.60	22.83	22.02	22.26	367,042	+0.00(+0.00%)
Mar 26, 2020	21.68	22.34	21.61	22.26	338,227	+1.43(+6.87%)
Mar 25, 2020	20.59	21.55	20.39	20.83	301,781	+1.45(+7.46%)
Mar 24, 2020	18.78	19.73	18.64	19.38	851,815	+2.30(+13.48%)
Mar 23, 2020	17.89	18.05	16.91	17.08	369,485	-1.13(-6.21%)
Mar 20, 2020	19.77	20.37	18.19	18.21	630,842	+0.79(+4.55%)
Mar 19, 2020	17.55	18.09	17.09	17.42	483,965	-1.07(-5.81%)
Mar 18, 2020	18.58	19.01	17.97	18.49	342,074	-1.32(-6.69%)
Mar 17, 2020	19.42	20.02	18.95	19.82	385,464	-0.07(-0.37%)
Mar 16, 2020	20.29	21.16	19.69	19.89	485,136	-2.77(-12.23%)
Mar 13, 2020	22.02	22.67	21.12	22.66	367,784	+1.89(+9.10%)
Mar 12, 2020	22.05	22.09	20.44	20.77	562,590	-2.67(-11.38%)
Mar 11, 2020	23.63	23.72	23.10	23.43	490,493	-0.44(-1.86%)
Mar 10, 2020	24.24	24.24	23.22	23.88	387,459	+0.61(+2.64%)
Mar 09, 2020	23.21	24.15	22.00	23.26	478,188	-1.80(-7.19%)
Mar 06, 2020	25.13	25.34	24.86	25.07	314,925	-0.78(-3.03%)
Mar 05, 2020	26.01	26.01	25.59	25.85	502,508	-0.82(-3.06%)
Mar 04, 2020	26.17	26.72	26.11	26.67	344,139	+1.13(+4.43%)
Mar 03, 2020	25.96	26.08	25.34	25.53	387,940	-0.62(-2.38%)
Mar 02, 2020	25.87	26.16	25.57	26.16	381,845	+0.09(+0.34%)
Feb 28, 2020	25.28	26.13	25.14	26.07	433,518	+0.44(+1.70%)
Feb 27, 2020	26.28	26.31	25.62	25.63	330,771	-0.28(-1.09%)
Feb 26, 2020	26.01	26.25	25.87	25.91	288,505	+0.24(+0.94%)
Feb 25, 2020	25.99	26.16	25.59	25.67	378,589	-0.02(-0.06%)
Feb 24, 2020	25.81	25.97	25.61	25.69	243,271	-1.78(-6.47%)
Feb 21, 2020	27.68	27.76	27.38	27.47	145,455	-0.67(-2.38%)
Feb 20, 2020	28.14	28.17	27.85	28.14	178,543	-0.13(-0.46%)
Feb 19, 2020	28.52	28.64	28.25	28.27	134,884	-0.15(-0.54%)
Feb 18, 2020	28.60	28.60	28.31	28.42	151,028	-0.71(-2.44%)
Feb 14, 2020	29.33	29.34	29.09	29.13	170,213	-0.29(-0.99%)
Feb 13, 2020	29.53	29.61	29.23	29.42	198,189	-0.43(-1.43%)
Feb 12, 2020	29.83	29.89	29.75	29.85	841,958	+0.40(+1.34%)
Feb 11, 2020	29.58	29.70	29.44	29.45	526,990	+0.00(+0.00%)
Feb 10, 2020	29.56	29.57	29.33	29.45	92,580	-0.46(-1.54%)
Feb 07, 2020	30.05	30.05	29.74	29.91	94,205	-0.42(-1.38%)
Feb 06, 2020	30.88	30.88	30.05	30.33	173,888	-0.08(-0.27%)
Feb 05, 2020	30.27	30.44	30.23	30.41	136,618	+0.57(+1.89%)
Feb 04, 2020	29.92	30.01	29.74	29.85	175,766	+0.02(+0.08%)
Feb 03, 2020	29.74	30.01	29.37	29.82	420,934	+0.32(+1.07%)
Jan 31, 2020	29.86	29.86	29.40	29.51	374,841	-0.74(-2.46%)
Jan 30, 2020	29.99	30.28	29.74	30.25	267,310	-0.19(-0.61%)
Jan 29, 2020	30.70	30.76	30.39	30.44	317,662	-0.65(-2.08%)
Jan 28, 2020	30.83	31.24	30.60	31.08	267,933	-0.41(-1.31%)
Jan 27, 2020	31.39	31.54	30.81	31.50	232,236	-0.61(-1.89%)
Jan 24, 2020	32.26	32.26	31.84	32.10	170,337	+0.00(+0.00%)
Jan 23, 2020	32.26	32.27	31.99	32.10	287,596	-0.68(-2.07%)
Jan 22, 2020	32.83	32.86	32.64	32.78	192,226	+0.36(+1.12%)
Jan 21, 2020	32.76	32.76	32.38	32.42	152,614	-0.72(-2.17%)
Jan 17, 2020	33.22	33.22	33.03	33.14	257,734	-0.08(-0.24%)
Jan 16, 2020	33.31	33.34	33.07	33.22	269,281	+0.15(+0.46%)
Jan 15, 2020	33.18	33.22	32.89	33.06	323,315	+0.11(+0.32%)
Jan 14, 2020	33.14	33.17	32.81	32.96	351,803	+0.47(+1.44%)
Jan 13, 2020	32.33	32.53	32.15	32.49	283,427	+0.32(+1.00%)
Jan 10, 2020	32.36	32.44	32.13	32.17	607,816	-0.14(-0.43%)
Jan 09, 2020	32.39	32.43	32.24	32.30	325,881	+0.05(+0.15%)
Jan 08, 2020	32.22	32.32	31.99	32.26	212,857	-0.21(-0.65%)
Jan 07, 2020	32.61	32.66	32.44	32.47	131,653	-0.02(-0.07%)
Jan 06, 2020	32.26	32.68	32.23	32.49	125,050	-0.17(-0.52%)
Jan 03, 2020	32.64	32.82	32.29	32.66	158,948	-0.36(-1.08%)
Jan 02, 2020	32.83	33.06	32.72	33.02	170,312	-0.40(-1.21%)
Dec 31, 2019	33.18	33.47	33.17	33.42	65,485	+0.27(+0.83%)
Dec 30, 2019	33.53	33.59	33.14	33.14	141,709	-0.73(-2.15%)
Dec 27, 2019	33.70	34.07	33.59	33.87	149,664	+0.74(+2.23%)
Dec 26, 2019	32.84	33.21	32.84	33.13	183,587	+0.30(+0.92%)
Dec 24, 2019	32.84	32.95	32.68	32.83	88,746	-0.26(-0.77%)
Dec 23, 2019	32.88	33.09	32.77	33.09	150,224	+0.64(+1.98%)
Dec 20, 2019	32.83	32.90	32.44	32.44	305,509	-0.43(-1.32%)
Dec 19, 2019	32.85	32.97	32.71	32.88	66,634	+0.08(+0.24%)
Dec 18, 2019	32.58	32.85	32.57	32.80	79,333	+0.47(+1.46%)
Dec 17, 2019	32.06	32.38	31.85	32.33	197,438	-0.08(-0.24%)
Dec 16, 2019	32.23	32.52	32.23	32.40	79,573	-0.15(-0.45%)
Dec 13, 2019	32.71	32.90	32.31	32.55	146,618	+0.44(+1.37%)
Dec 12, 2019	31.35	32.15	31.35	32.11	191,340	+0.87(+2.80%)
Dec 11, 2019	31.02	31.24	30.95	31.24	149,730	+0.10(+0.32%)
Dec 10, 2019	31.17	31.27	31.08	31.14	199,696	+0.11(+0.35%)
Dec 09, 2019	31.18	31.18	30.90	31.03	195,807	+0.12(+0.38%)
Dec 06, 2019	31.08	32.40	30.78	30.91	215,600	+0.75(+2.49%)
Dec 05, 2019	30.14	30.24	29.94	30.16	218,618	+0.22(+0.75%)
Dec 04, 2019	29.89	30.29	29.89	29.94	193,633	+0.29(+0.97%)
Dec 03, 2019	29.72	29.72	29.51	29.65	195,610	-0.44(-1.47%)
Dec 02, 2019	30.07	30.22	29.99	30.09	188,046	-0.11(-0.36%)
Nov 29, 2019	30.54	30.54	30.17	30.20	67,044	-0.36(-1.17%)
Nov 27, 2019	30.45	30.59	30.28	30.55	112,644	+0.29(+0.97%)
Nov 26, 2019	30.22	30.36	30.13	30.26	107,700	-0.19(-0.61%)
Nov 25, 2019	30.14	30.47	30.14	30.45	141,941	+0.30(+1.00%)
Nov 22, 2019	30.18	30.37	30.14	30.14	155,144	+0.23(+0.78%)
Nov 21, 2019	30.01	30.09	29.86	29.91	183,861	-0.19(-0.64%)
Nov 20, 2019	30.11	30.46	30.00	30.11	163,054	+0.21(+0.70%)
Nov 19, 2019	29.82	30.07	29.82	29.90	122,398	+0.39(+1.34%)
Nov 18, 2019	29.49	29.60	29.18	29.50	236,517	+0.35(+1.20%)
Nov 15, 2019	29.16	29.32	29.05	29.15	114,711	+0.19(+0.64%)
Nov 14, 2019	28.70	29.01	28.64	28.97	80,525	+0.36(+1.24%)
Nov 13, 2019	28.67	28.77	28.57	28.61	79,730	-0.28(-0.96%)
Nov 12, 2019	28.94	29.19	28.84	28.89	70,842	+0.12(+0.43%)
Nov 11, 2019	28.60	28.82	28.60	28.77	87,274	-0.18(-0.61%)
Nov 08, 2019	28.91	29.07	28.84	28.94	62,522	-0.12(-0.43%)
Nov 07, 2019	28.98	29.24	28.98	29.07	43,158	+0.38(+1.32%)
Nov 06, 2019	29.06	29.18	28.61	28.69	126,052	-0.57(-1.96%)
Nov 05, 2019	29.22	29.47	29.22	29.26	128,493	+0.41(+1.42%)
Nov 04, 2019	28.86	29.10	28.73	28.85	127,225	+0.39(+1.36%)
Nov 01, 2019	28.01	28.49	27.99	28.46	153,077	+0.81(+2.94%)
Oct 31, 2019	28.01	28.01	27.50	27.65	145,450	-0.43(-1.54%)
Oct 30, 2019	28.20	28.23	27.88	28.08	129,366	-0.12(-0.41%)
Oct 29, 2019	28.07	28.26	28.07	28.20	121,249	-0.06(-0.22%)
Oct 28, 2019	28.26	28.39	28.15	28.26	205,772	+0.16(+0.58%)
Oct 25, 2019	28.23	28.33	28.08	28.10	206,299	-0.30(-1.06%)
Oct 24, 2019	28.88	28.88	28.04	28.40	167,633	-0.37(-1.29%)
Oct 23, 2019	28.78	28.95	28.58	28.77	109,869	-0.14(-0.48%)
Oct 22, 2019	28.87	29.08	28.84	28.91	175,822	+0.43(+1.49%)
Oct 21, 2019	28.37	28.61	28.37	28.49	108,199	+0.48(+1.71%)
Oct 18, 2019	28.02	28.10	27.96	28.01	80,608	-0.07(-0.25%)
Oct 17, 2019	28.37	28.44	27.97	28.08	119,057	+0.04(+0.14%)
Oct 16, 2019	28.05	28.13	27.93	28.04	114,135	-0.15(-0.55%)
Oct 15, 2019	27.76	28.29	27.76	28.19	124,113	+0.37(+1.34%)
Oct 14, 2019	28.03	28.07	27.81	27.82	106,850	-0.15(-0.55%)
Oct 11, 2019	27.80	28.10	27.61	27.98	156,953	+0.85(+3.14%)
Oct 10, 2019	26.80	27.16	26.65	27.12	281,829	+0.07(+0.26%)
Oct 09, 2019	27.24	27.24	27.03	27.06	159,643	+0.19(+0.69%)
Oct 08, 2019	26.77	27.04	26.70	26.87	193,894	+0.09(+0.35%)
Oct 07, 2019	26.87	26.94	26.70	26.78	134,111	-0.55(-2.01%)
Oct 04, 2019	27.11	27.36	27.00	27.33	120,395	+0.19(+0.68%)
Oct 03, 2019	26.81	27.14	26.68	27.14	220,264	+0.38(+1.42%)
Oct 02, 2019	27.02	27.02	26.75	26.76	219,346	-0.56(-2.04%)
Oct 01, 2019	27.44	27.58	27.25	27.32	189,979	-0.33(-1.20%)
Sep 30, 2019	27.63	27.76	27.48	27.65	124,779	+0.25(+0.90%)
Sep 27, 2019	27.62	27.63	27.29	27.40	181,884	-1.11(-3.88%)
Sep 26, 2019	28.43	28.51	28.20	28.51	168,809	+0.33(+1.15%)
Sep 25, 2019	28.11	28.23	27.73	28.19	372,702	-0.09(-0.33%)
Sep 24, 2019	28.49	28.54	28.20	28.28	178,169	-0.12(-0.44%)
Sep 23, 2019	28.08	28.45	28.02	28.40	120,660	+0.03(+0.11%)
Sep 20, 2019	28.44	28.69	28.36	28.37	213,921	+0.47(+1.69%)
Sep 19, 2019	27.98	28.20	27.75	27.90	249,356	-0.60(-2.12%)
Sep 18, 2019	28.32	28.63	28.13	28.50	180,812	-0.08(-0.27%)
Sep 17, 2019	28.67	28.67	28.39	28.58	133,224	-0.39(-1.34%)
Sep 16, 2019	28.93	29.06	28.72	28.97	226,737	+0.23(+0.81%)
Sep 13, 2019	28.67	28.75	28.60	28.74	110,577	+0.23(+0.81%)
Sep 12, 2019	28.15	28.74	28.15	28.50	160,763	+0.32(+1.13%)
Sep 11, 2019	28.10	28.34	28.10	28.19	226,087	+0.57(+2.07%)
Sep 10, 2019	27.02	27.67	27.02	27.61	254,220	+1.05(+3.93%)
Sep 09, 2019	26.47	26.61	26.47	26.57	139,299	+0.42(+1.60%)
Sep 06, 2019	26.00	26.19	25.99	26.15	141,839	+0.50(+1.96%)
Sep 05, 2019	25.79	25.93	25.62	25.65	121,767	-0.10(-0.39%)
Sep 04, 2019	25.64	25.82	25.55	25.75	182,282	+0.76(+3.04%)
Sep 03, 2019	25.04	25.04	24.82	24.99	236,456	-0.18(-0.71%)
Aug 30, 2019	25.34	25.41	25.04	25.17	310,418	+0.26(+1.03%)
Aug 29, 2019	24.79	25.00	24.79	24.91	133,233	+0.33(+1.32%)
Aug 28, 2019	24.46	24.71	24.46	24.59	111,360	-0.06(-0.25%)
Aug 27, 2019	24.85	24.93	24.60	24.65	182,751	-0.04(-0.16%)
Aug 26, 2019	24.52	24.78	24.52	24.69	191,007	+0.46(+1.89%)
Aug 23, 2019	24.76	24.86	24.18	24.23	204,232	-0.70(-2.80%)
Aug 22, 2019	25.11	25.22	24.90	24.93	151,745	-0.37(-1.47%)
Aug 21, 2019	25.27	25.34	25.23	25.30	183,560	+0.28(+1.11%)
Aug 20, 2019	24.97	25.12	24.85	25.02	218,345	+0.11(+0.43%)
Aug 19, 2019	25.23	25.23	24.83	24.91	171,749	+0.12(+0.47%)
Aug 16, 2019	24.37	24.93	24.37	24.79	305,251	+0.61(+2.53%)
Aug 15, 2019	24.08	24.25	23.91	24.18	289,430	+0.32(+1.33%)
Aug 14, 2019	24.26	24.37	23.87	23.87	295,460	-0.77(-3.14%)
Aug 13, 2019	24.23	24.67	24.21	24.64	273,887	+0.15(+0.60%)
Aug 12, 2019	24.48	24.63	24.36	24.49	115,315	-0.32(-1.28%)
Aug 09, 2019	25.10	25.10	24.75	24.81	142,872	-0.46(-1.84%)
Aug 08, 2019	25.23	25.35	25.04	25.27	157,168	+0.00(+0.00%)
Aug 07, 2019	25.21	25.36	24.91	25.27	150,780	-0.36(-1.42%)
Aug 06, 2019	25.58	25.73	25.38	25.64	244,795	+0.14(+0.55%)
Aug 05, 2019	25.81	25.89	25.31	25.50	211,937	-0.96(-3.63%)
Aug 02, 2019	26.97	27.02	26.34	26.46	165,091	-1.15(-4.15%)
Aug 01, 2019	27.96	28.19	27.51	27.61	137,413	-0.39(-1.41%)
Jul 31, 2019	28.05	28.23	27.79	28.00	197,729	-0.05(-0.19%)
Jul 30, 2019	28.23	28.25	27.98	28.05	113,166	-0.37(-1.31%)
Jul 29, 2019	28.60	28.70	28.37	28.43	74,751	-0.17(-0.60%)
Jul 26, 2019	28.59	28.71	28.44	28.60	117,811	+0.13(+0.46%)
Jul 25, 2019	29.23	29.23	28.46	28.46	207,193	-1.48(-4.94%)
Jul 24, 2019	29.94	30.04	29.87	29.94	120,262	-0.30(-1.00%)
Jul 23, 2019	30.24	30.35	30.04	30.24	174,518	+0.50(+1.69%)
Jul 22, 2019	29.71	29.84	29.66	29.74	117,846	+0.16(+0.55%)
Jul 19, 2019	29.81	29.85	29.56	29.58	138,997	+0.19(+0.63%)
Jul 18, 2019	29.14	29.47	29.14	29.39	137,802	+0.31(+1.06%)
Jul 17, 2019	29.25	29.26	28.96	29.08	114,830	-0.05(-0.19%)
Jul 16, 2019	29.43	29.46	29.11	29.14	172,880	-0.07(-0.24%)
Jul 15, 2019	29.11	29.39	29.01	29.21	485,690	+0.36(+1.26%)
Jul 12, 2019	28.63	28.90	28.63	28.84	198,290	+0.33(+1.14%)
Jul 11, 2019	28.48	28.64	28.43	28.52	107,464	+0.03(+0.11%)
Jul 10, 2019	28.53	28.77	28.43	28.49	138,512	+0.02(+0.08%)
Jul 09, 2019	28.43	28.55	28.25	28.46	157,161	-0.24(-0.84%)
Jul 08, 2019	28.80	28.83	28.60	28.70	134,868	-0.42(-1.44%)
Jul 05, 2019	29.53	29.53	29.05	29.12	163,153	-0.82(-2.74%)
Jul 03, 2019	30.07	30.11	29.90	29.94	145,197	-0.60(-1.95%)
Jul 02, 2019	30.54	30.81	30.45	30.54	71,230	-0.33(-1.05%)
Jul 01, 2019	30.96	31.08	30.80	30.86	229,168	+0.30(+0.99%)
Jun 28, 2019	30.66	30.66	30.44	30.56	81,512	-0.01(-0.03%)
Jun 27, 2019	30.63	30.67	30.49	30.57	72,899	+0.12(+0.41%)
Jun 26, 2019	30.31	30.66	30.26	30.45	173,056	+0.59(+1.97%)
Jun 25, 2019	29.88	29.98	29.78	29.86	123,167	-0.09(-0.28%)
Jun 24, 2019	29.87	30.14	29.87	29.94	107,375	+0.06(+0.21%)
Jun 21, 2019	30.23	30.23	29.88	29.88	295,821	-0.43(-1.40%)
Jun 20, 2019	30.28	30.46	30.17	30.31	88,867	+0.29(+0.98%)
Jun 19, 2019	29.80	30.17	29.80	30.01	107,299	+0.33(+1.12%)
Jun 18, 2019	29.37	29.86	29.25	29.68	232,071	+0.82(+2.84%)
Jun 17, 2019	28.70	29.11	28.70	28.86	138,016	+0.07(+0.24%)
Jun 14, 2019	29.14	29.14	28.58	28.79	200,486	-0.38(-1.30%)
Jun 13, 2019	29.31	29.31	29.01	29.17	141,587	-0.28(-0.95%)
Jun 12, 2019	29.46	29.54	29.27	29.45	181,585	+0.03(+0.11%)
Jun 11, 2019	29.17	29.46	29.11	29.42	236,252	+0.22(+0.77%)
Jun 10, 2019	28.99	29.28	28.99	29.19	273,121	-0.06(-0.21%)
Jun 07, 2019	29.33	29.36	29.07	29.25	119,749	-0.02(-0.05%)
Jun 06, 2019	29.24	29.41	29.21	29.27	148,207	-0.01(-0.03%)
Jun 05, 2019	29.39	29.50	29.14	29.28	143,902	-0.63(-2.10%)
Jun 04, 2019	29.66	29.95	29.51	29.90	96,303	+0.77(+2.63%)