KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.93	30.93	30.37	30.60	222,303	-0.53(-1.72%)
Apr 29, 2019	30.69	31.19	30.69	31.14	184,066	+0.69(+2.26%)
Apr 26, 2019	30.27	30.59	30.22	30.45	264,947	+0.25(+0.82%)
Apr 25, 2019	30.13	30.31	30.08	30.20	264,062	+0.26(+0.85%)
Apr 24, 2019	30.72	30.88	29.73	29.94	227,751	-1.39(-4.42%)
Apr 23, 2019	31.09	31.34	31.03	31.33	140,276	+0.49(+1.58%)
Apr 22, 2019	31.24	31.24	30.69	30.84	338,969	-0.57(-1.80%)
Apr 18, 2019	31.30	31.51	30.89	31.41	410,920	-0.25(-0.78%)
Apr 17, 2019	31.72	31.72	31.56	31.65	257,396	-0.01(-0.02%)
Apr 16, 2019	31.65	31.74	31.59	31.66	177,424	+0.32(+1.01%)
Apr 15, 2019	31.20	31.39	31.16	31.34	220,970	+0.13(+0.42%)
Apr 12, 2019	31.08	31.26	31.01	31.21	150,106	+0.47(+1.54%)
Apr 11, 2019	30.65	30.81	30.57	30.74	127,327	-0.01(-0.03%)
Apr 10, 2019	30.69	30.86	30.61	30.75	158,186	+0.26(+0.84%)
Apr 09, 2019	30.56	30.59	30.36	30.49	256,529	-0.12(-0.38%)
Apr 08, 2019	30.60	30.62	30.38	30.61	90,556	-0.31(-1.00%)
Apr 05, 2019	30.96	31.14	30.69	30.92	199,969	-0.05(-0.15%)
Apr 04, 2019	30.76	31.00	30.74	30.96	165,838	+0.29(+0.96%)
Apr 03, 2019	30.62	30.88	30.60	30.67	276,897	+0.31(+1.02%)
Apr 02, 2019	30.40	30.56	30.18	30.36	298,559	+0.11(+0.36%)
Apr 01, 2019	29.65	30.26	29.65	30.25	327,649	+1.56(+5.45%)
Mar 29, 2019	28.50	28.76	28.41	28.69	335,479	+0.70(+2.52%)
Mar 28, 2019	27.88	28.02	27.78	27.98	229,598	-0.22(-0.80%)
Mar 27, 2019	28.09	28.54	28.04	28.21	388,145	+0.05(+0.16%)
Mar 26, 2019	28.20	28.26	28.01	28.16	210,452	-0.02(-0.05%)
Mar 25, 2019	28.32	28.36	28.05	28.18	248,400	+0.05(+0.16%)
Mar 22, 2019	28.80	28.87	28.11	28.13	233,427	-1.12(-3.84%)
Mar 21, 2019	29.22	29.35	29.10	29.25	271,829	-0.11(-0.37%)
Mar 20, 2019	29.45	29.60	29.25	29.36	291,656	-0.26(-0.86%)
Mar 19, 2019	30.00	30.00	29.54	29.62	291,417	-0.42(-1.39%)
Mar 18, 2019	30.04	30.31	29.88	30.04	164,219	+0.00(+0.00%)
Mar 15, 2019	29.70	30.29	29.70	30.04	938,489	+0.90(+3.08%)
Mar 14, 2019	29.08	29.31	29.02	29.14	147,918	+0.09(+0.32%)
Mar 13, 2019	29.10	29.19	28.81	29.04	173,202	-0.15(-0.53%)
Mar 12, 2019	29.26	29.39	29.13	29.20	122,967	-0.03(-0.11%)
Mar 11, 2019	29.03	29.41	28.94	29.23	203,968	+0.61(+2.14%)
Mar 08, 2019	28.64	28.72	28.50	28.62	136,801	-0.38(-1.31%)
Mar 07, 2019	29.39	29.42	28.89	29.00	291,339	-0.15(-0.53%)
Mar 06, 2019	29.25	29.35	29.13	29.15	291,150	-0.26(-0.87%)
Mar 05, 2019	29.51	29.51	29.17	29.41	357,950	+0.05(+0.16%)
Mar 04, 2019	29.74	29.76	29.15	29.36	277,956	-0.86(-2.84%)
Mar 01, 2019	30.49	30.65	30.16	30.22	252,158	-0.22(-0.74%)
Feb 28, 2019	30.56	30.60	30.08	30.45	259,237	-0.39(-1.26%)
Feb 27, 2019	31.08	31.08	30.72	30.83	180,370	-0.26(-0.85%)
Feb 26, 2019	31.24	31.24	31.04	31.10	120,055	-0.49(-1.54%)
Feb 25, 2019	31.52	31.82	31.52	31.58	161,799	+0.28(+0.89%)
Feb 22, 2019	31.15	31.37	31.15	31.31	255,129	+0.59(+1.92%)
Feb 21, 2019	31.11	31.17	30.62	30.72	290,179	-0.61(-1.95%)
Feb 20, 2019	31.52	31.52	31.24	31.33	262,448	-0.20(-0.64%)
Feb 19, 2019	31.65	31.71	31.46	31.53	283,977	-0.13(-0.42%)
Feb 15, 2019	31.68	31.80	31.58	31.66	242,082	+0.12(+0.37%)
Feb 14, 2019	31.49	31.83	31.33	31.55	156,148	+0.06(+0.20%)
Feb 13, 2019	31.55	31.82	31.46	31.48	177,725	+0.15(+0.47%)
Feb 12, 2019	31.60	31.60	31.27	31.34	139,365	-0.39(-1.24%)
Feb 11, 2019	31.75	31.93	31.61	31.73	201,445	+0.04(+0.12%)
Feb 08, 2019	32.71	33.09	31.47	31.69	213,017	-1.36(-4.12%)
Feb 07, 2019	32.98	33.20	32.71	33.05	201,029	-0.60(-1.77%)
Feb 06, 2019	33.47	33.78	33.47	33.65	149,057	+0.06(+0.18%)
Feb 05, 2019	33.29	33.61	33.26	33.59	99,269	+0.36(+1.09%)
Feb 04, 2019	33.22	33.30	32.93	33.23	101,624	-0.02(-0.07%)
Feb 01, 2019	33.22	33.50	33.11	33.25	219,605	+0.19(+0.56%)
Jan 31, 2019	33.13	33.16	32.74	33.06	323,840	+0.67(+2.08%)
Jan 30, 2019	32.37	32.49	31.99	32.39	452,058	+0.53(+1.65%)
Jan 29, 2019	31.96	32.06	31.79	31.86	89,591	+0.16(+0.51%)
Jan 28, 2019	31.89	32.00	31.51	31.70	218,774	-0.32(-0.99%)
Jan 25, 2019	31.87	32.22	31.85	32.02	143,776	+0.71(+2.28%)
Jan 24, 2019	31.22	31.51	31.22	31.31	255,477	+0.19(+0.62%)
Jan 23, 2019	31.25	31.38	30.96	31.11	223,520	-0.25(-0.79%)
Jan 22, 2019	31.52	31.56	31.19	31.36	241,503	-1.14(-3.50%)
Jan 18, 2019	32.40	32.60	32.23	32.50	151,140	-0.41(-1.25%)
Jan 17, 2019	32.62	33.04	32.57	32.91	108,658	+0.12(+0.38%)
Jan 16, 2019	32.48	32.95	32.48	32.78	248,134	+0.66(+2.05%)
Jan 15, 2019	31.80	32.46	31.80	32.13	258,392	+1.05(+3.39%)
Jan 14, 2019	30.88	31.13	30.55	31.07	345,028	-0.73(-2.29%)
Jan 11, 2019	31.44	31.89	31.15	31.80	293,883	+0.15(+0.49%)
Jan 10, 2019	31.71	31.73	31.44	31.65	244,259	-0.77(-2.39%)
Jan 09, 2019	32.20	32.58	32.20	32.42	140,530	+0.74(+2.35%)
Jan 08, 2019	31.55	31.80	31.40	31.68	384,120	-0.16(-0.51%)
Jan 07, 2019	31.88	32.06	31.41	31.84	299,633	-0.48(-1.49%)
Jan 04, 2019	31.66	32.32	31.50	32.32	231,102	+0.36(+1.14%)
Jan 03, 2019	32.14	32.25	31.83	31.96	252,910	-0.48(-1.48%)
Jan 02, 2019	31.62	32.45	31.62	32.44	312,556	-0.06(-0.19%)
Dec 31, 2018	32.25	32.57	32.25	32.50	191,702	-0.05(-0.17%)
Dec 28, 2018	32.36	32.88	32.31	32.55	192,219	+0.12(+0.36%)
Dec 27, 2018	32.57	32.57	31.60	32.44	382,364	+0.46(+1.45%)
Dec 26, 2018	31.18	32.00	31.18	31.97	182,394	+0.33(+1.06%)
Dec 24, 2018	31.62	31.94	31.43	31.64	122,326	-0.09(-0.28%)
Dec 21, 2018	32.12	32.28	31.64	31.73	204,460	-0.44(-1.36%)
Dec 20, 2018	32.14	32.32	31.88	32.17	388,231	+0.94(+3.03%)
Dec 19, 2018	31.94	32.14	31.10	31.22	283,863	-0.89(-2.78%)
Dec 18, 2018	31.94	32.35	31.94	32.11	502,440	+0.68(+2.15%)
Dec 17, 2018	31.43	31.85	31.42	31.44	257,594	+0.04(+0.14%)
Dec 14, 2018	31.21	31.76	31.11	31.39	152,034	+0.10(+0.33%)
Dec 13, 2018	30.85	31.36	30.85	31.29	780,009	+0.89(+2.91%)
Dec 12, 2018	30.54	30.82	30.28	30.40	494,813	+0.74(+2.51%)
Dec 11, 2018	29.93	30.18	29.51	29.66	437,474	+0.16(+0.53%)
Dec 10, 2018	29.82	30.12	29.18	29.50	373,792	-0.88(-2.89%)
Dec 07, 2018	31.56	31.59	30.25	30.38	276,108	-1.28(-4.04%)
Dec 06, 2018	31.50	31.68	30.90	31.66	293,027	-0.17(-0.54%)
Dec 04, 2018	32.14	32.39	31.77	31.83	441,182	+0.33(+1.06%)
Dec 03, 2018	31.83	31.83	31.37	31.50	211,575	+0.17(+0.55%)
Nov 30, 2018	31.47	31.55	31.13	31.33	216,424	-0.69(-2.16%)
Nov 29, 2018	32.20	32.34	31.98	32.02	197,097	-0.38(-1.17%)
Nov 28, 2018	32.00	32.51	31.58	32.40	151,472	+0.40(+1.26%)
Nov 27, 2018	31.92	32.19	31.88	32.00	244,476	+0.18(+0.56%)
Nov 26, 2018	31.55	31.94	31.41	31.82	240,494	+0.97(+3.13%)
Nov 23, 2018	30.73	30.99	30.72	30.85	54,576	-0.15(-0.48%)
Nov 21, 2018		31.00	31.00	31.00	0	+0.28(+0.92%)
Nov 20, 2018	30.82	30.86	30.53	30.72	331,867	-0.24(-0.77%)
Nov 19, 2018	31.33	31.33	30.84	30.95	159,882	-0.54(-1.72%)
Nov 16, 2018	31.06	31.69	30.89	31.50	119,369	+0.26(+0.83%)
Nov 15, 2018	30.86	31.38	30.75	31.24	208,651	+0.41(+1.33%)
Nov 14, 2018	31.21	31.21	30.66	30.83	184,150	+0.06(+0.19%)
Nov 13, 2018	30.84	31.20	30.72	30.77	175,482	+0.12(+0.39%)
Nov 12, 2018	31.20	31.32	30.54	30.65	326,691	-0.77(-2.46%)
Nov 09, 2018	31.73	31.78	31.23	31.42	169,106	-0.81(-2.52%)
Nov 08, 2018	32.18	32.46	32.07	32.23	250,885	-0.15(-0.46%)
Nov 07, 2018	32.22	32.39	31.99	32.38	133,520	+0.23(+0.72%)
Nov 06, 2018	32.01	32.17	31.90	32.15	160,156	-0.10(-0.30%)
Nov 05, 2018	32.19	32.37	31.91	32.25	159,191	-0.19(-0.57%)
Nov 02, 2018	32.72	32.83	32.28	32.43	121,251	+0.39(+1.23%)
Nov 01, 2018	31.57	32.14	31.57	32.04	265,547	+1.13(+3.66%)
Oct 31, 2018	30.91	31.07	30.59	30.91	307,745	-0.59(-1.87%)
Oct 30, 2018	31.91	31.96	31.22	31.50	458,331	-1.59(-4.81%)
Oct 29, 2018	33.59	33.94	32.87	33.09	255,146	-0.08(-0.25%)
Oct 26, 2018	32.96	33.50	32.79	33.17	164,536	-0.39(-1.17%)
Oct 25, 2018	33.22	33.90	33.03	33.57	220,369	+0.20(+0.60%)
Oct 24, 2018	34.26	34.35	33.36	33.36	153,291	-0.42(-1.26%)
Oct 23, 2018	33.51	34.08	33.20	33.79	192,335	-0.37(-1.09%)
Oct 22, 2018	34.55	34.55	34.13	34.16	215,151	+0.28(+0.81%)
Oct 19, 2018	33.66	34.04	33.51	33.89	259,305	+0.49(+1.47%)
Oct 18, 2018	33.91	33.96	33.38	33.39	358,195	-1.37(-3.94%)
Oct 17, 2018	34.74	34.87	34.37	34.76	164,135	-0.08(-0.23%)
Oct 16, 2018	34.64	34.85	34.47	34.84	149,692	+0.31(+0.90%)
Oct 15, 2018	34.65	34.90	34.53	34.53	166,365	-0.01(-0.02%)
Oct 12, 2018	34.64	34.66	34.12	34.54	262,263	+0.05(+0.15%)
Oct 11, 2018	34.63	34.96	34.38	34.49	261,433	-0.88(-2.48%)
Oct 10, 2018	36.12	36.12	35.35	35.37	343,539	-0.92(-2.52%)
Oct 09, 2018	36.16	36.34	35.98	36.28	470,574	-0.17(-0.47%)
Oct 08, 2018	36.35	36.57	36.16	36.45	219,688	+0.02(+0.06%)
Oct 05, 2018	36.71	36.75	36.21	36.43	533,532	+0.45(+1.24%)
Oct 04, 2018	36.65	36.81	35.78	35.98	529,865	+0.22(+0.62%)
Oct 03, 2018	36.04	36.16	35.57	35.76	155,875	-0.18(-0.50%)
Oct 02, 2018	36.04	36.24	35.93	35.94	179,749	-0.97(-2.62%)
Oct 01, 2018	36.99	37.05	36.70	36.91	238,472	+0.99(+2.75%)
Sep 28, 2018	35.77	36.40	35.77	35.92	264,548	+0.39(+1.09%)
Sep 27, 2018	35.86	35.86	35.48	35.53	253,104	+0.40(+1.14%)
Sep 26, 2018	35.28	35.61	35.11	35.13	182,155	+0.00(+0.00%)
Sep 25, 2018	35.16	35.21	35.01	35.13	82,255	+0.15(+0.43%)
Sep 24, 2018	35.19	35.19	34.81	34.98	113,140	-0.24(-0.68%)
Sep 21, 2018	35.30	35.43	35.20	35.22	230,135	+0.68(+1.98%)
Sep 20, 2018	34.54	34.65	34.32	34.53	209,478	+0.68(+2.00%)
Sep 19, 2018	33.52	34.03	33.52	33.86	199,295	+0.23(+0.69%)
Sep 18, 2018	33.40	33.68	33.19	33.62	201,728	+0.08(+0.24%)
Sep 17, 2018	33.62	33.68	33.36	33.54	334,660	-0.62(-1.83%)
Sep 14, 2018	34.29	34.29	34.07	34.17	164,267	-0.45(-1.31%)
Sep 13, 2018	34.76	34.76	34.43	34.62	110,833	+0.71(+2.08%)
Sep 12, 2018	33.92	34.09	33.71	33.91	268,034	-0.07(-0.20%)
Sep 11, 2018	33.44	34.00	33.44	33.98	160,682	+0.30(+0.88%)
Sep 10, 2018	33.64	33.77	33.59	33.68	201,590	+0.31(+0.94%)
Sep 07, 2018	33.42	33.51	33.24	33.37	168,165	+0.05(+0.16%)
Sep 06, 2018	33.36	33.59	33.29	33.32	136,063	-0.15(-0.44%)
Sep 05, 2018	33.45	33.57	33.14	33.47	158,790	-0.34(-1.01%)
Sep 04, 2018	33.78	33.97	33.59	33.81	136,101	-0.27(-0.79%)
Aug 31, 2018		34.08	34.08	34.08	0	+0.89(+2.69%)
Aug 30, 2018	33.79	33.86	33.14	33.19	258,391	-1.90(-5.43%)
Aug 29, 2018	34.89	35.15	34.81	35.09	118,220	+0.07(+0.19%)
Aug 28, 2018	35.26	35.31	34.93	35.02	144,176	-0.33(-0.93%)
Aug 27, 2018	35.12	35.44	35.07	35.35	130,029	+1.08(+3.15%)
Aug 24, 2018	34.39	34.39	34.08	34.27	295,062	+0.89(+2.67%)
Aug 23, 2018	33.85	33.86	33.34	33.38	171,569	-0.60(-1.77%)
Aug 22, 2018	33.86	34.03	33.69	33.98	105,940	-0.18(-0.52%)
Aug 21, 2018	34.06	34.29	33.93	34.16	154,333	+0.36(+1.08%)
Aug 20, 2018	33.88	34.03	33.72	33.80	120,874	-0.02(-0.07%)
Aug 17, 2018	33.55	33.85	33.50	33.82	136,306	+0.62(+1.88%)
Aug 16, 2018	33.03	33.30	32.98	33.19	173,589	+0.59(+1.80%)
Aug 15, 2018	32.73	32.73	32.23	32.61	235,030	-0.50(-1.51%)
Aug 14, 2018	32.93	33.19	32.92	33.10	169,729	+0.30(+0.93%)
Aug 13, 2018	33.48	33.48	32.76	32.80	302,218	-0.55(-1.65%)
Aug 10, 2018	33.42	33.85	33.22	33.35	237,932	-0.93(-2.71%)
Aug 09, 2018	34.50	34.59	34.23	34.28	123,955	-0.51(-1.45%)
Aug 08, 2018	34.87	34.87	34.63	34.79	96,788	-0.08(-0.23%)
Aug 07, 2018	34.98	35.07	34.83	34.87	113,070	-0.01(-0.04%)
Aug 06, 2018	34.97	35.02	34.81	34.88	139,994	-0.16(-0.47%)
Aug 03, 2018	34.79	35.11	34.68	35.05	116,546	+0.47(+1.36%)
Aug 02, 2018	34.53	34.64	34.32	34.58	161,065	-0.94(-2.64%)
Aug 01, 2018	35.81	35.87	35.48	35.51	197,982	-0.38(-1.06%)
Jul 31, 2018	35.85	36.02	35.66	35.89	163,460	-0.10(-0.29%)
Jul 30, 2018	35.89	36.14	35.85	36.00	217,920	+0.21(+0.58%)
Jul 27, 2018	35.81	36.01	35.64	35.79	133,215	+0.19(+0.54%)
Jul 26, 2018	35.71	35.79	35.54	35.60	132,580	-0.48(-1.34%)
Jul 25, 2018	35.95	36.12	35.53	36.08	268,023	+0.49(+1.38%)
Jul 24, 2018	35.20	35.97	35.20	35.59	679,426	+0.47(+1.33%)
Jul 23, 2018	35.45	35.51	35.11	35.12	379,126	-0.43(-1.21%)
Jul 20, 2018	35.41	35.68	35.34	35.55	273,728	+0.27(+0.76%)
Jul 19, 2018	35.54	35.54	34.96	35.28	187,829	-0.88(-2.43%)
Jul 18, 2018	36.19	36.24	36.03	36.16	115,018	-0.38(-1.04%)
Jul 17, 2018	36.27	36.68	36.20	36.54	182,932	+0.86(+2.40%)
Jul 16, 2018	35.62	35.71	35.28	35.69	192,944	-0.42(-1.17%)
Jul 13, 2018	36.06	36.35	36.06	36.11	578,756	+0.86(+2.45%)
Jul 12, 2018	35.25	35.31	34.93	35.25	174,588	+0.04(+0.11%)
Jul 11, 2018	35.63	35.75	35.16	35.21	291,456	-0.84(-2.33%)
Jul 10, 2018	36.16	36.24	35.78	36.05	365,908	-0.62(-1.70%)
Jul 09, 2018	36.62	36.99	36.53	36.67	480,539	+0.89(+2.47%)
Jul 06, 2018	35.64	35.96	35.64	35.79	393,913	+0.61(+1.73%)
Jul 05, 2018	35.07	35.31	34.96	35.18	166,242	+0.65(+1.87%)
Jul 03, 2018		34.53	34.53	34.53	0	+0.06(+0.17%)
Jul 02, 2018	34.47	34.81	34.30	34.47	392,125	-0.10(-0.30%)
Jun 29, 2018	35.17	35.19	34.58	34.58	549,385	+0.06(+0.17%)
Jun 28, 2018	34.51	34.94	34.35	34.52	748,237	-0.71(-2.03%)
Jun 27, 2018	35.77	35.98	35.22	35.23	300,373	-0.50(-1.40%)
Jun 26, 2018	36.09	36.14	35.66	35.73	188,848	-0.10(-0.29%)
Jun 25, 2018	36.06	36.24	35.83	35.83	461,538	+0.38(+1.07%)
Jun 22, 2018	35.75	35.75	35.40	35.45	320,496	+0.41(+1.17%)
Jun 21, 2018	35.64	35.65	35.02	35.05	312,661	-1.89(-5.12%)
Jun 20, 2018	37.10	37.10	36.91	36.94	243,787	-0.04(-0.10%)
Jun 19, 2018	36.82	37.04	36.70	36.97	235,157	-0.42(-1.11%)
Jun 18, 2018	36.88	37.43	36.88	37.39	114,629	+0.48(+1.31%)
Jun 15, 2018		37.98	37.98	36.91	120,251	-1.08(-2.84%)
Jun 14, 2018	38.37	38.37	37.97	37.98	150,141	-0.38(-0.99%)
Jun 13, 2018	38.83	38.83	38.27	38.36	206,565	-0.30(-0.79%)
Jun 12, 2018	39.03	39.20	38.63	38.67	99,440	-0.61(-1.55%)
Jun 11, 2018	39.33	39.66	39.23	39.28	309,033	+0.72(+1.87%)
Jun 08, 2018	38.64	38.64	38.32	38.56	74,693	-0.17(-0.44%)
Jun 07, 2018	39.07	39.17	38.59	38.73	185,845	+0.10(+0.27%)
Jun 06, 2018		38.68		38.62	193,051	+0.79(+2.08%)
Jun 05, 2018	37.83	37.92	37.63	37.84	156,765	+0.16(+0.43%)
Jun 04, 2018	37.84	37.91	37.57	37.67	172,820	+1.33(+3.66%)
Jun 01, 2018	36.30	36.47	36.24	36.34	155,158	+0.48(+1.35%)
May 31, 2018	35.99	35.99	35.65	35.86	194,779	-0.44(-1.21%)
May 30, 2018	36.20	36.35	36.01	36.30	150,260	-0.57(-1.53%)
May 29, 2018	37.31	37.50	36.73	36.86	128,019	-1.05(-2.77%)
May 25, 2018		37.91	37.91	37.91	0	-0.14(-0.37%)
May 24, 2018	38.30	38.46	37.69	38.05	202,855	-0.23(-0.60%)
May 23, 2018	38.16	38.28	37.93	38.28	247,501	-0.34(-0.89%)
May 22, 2018	38.10	38.93	37.91	38.62	142,620	+0.23(+0.60%)
May 21, 2018	38.18	38.50	38.18	38.39	150,405	-0.28(-0.71%)
May 18, 2018	39.03	39.03	38.54	38.67	118,432	-0.87(-2.20%)
May 17, 2018	39.48	39.71	39.47	39.54	103,499	-0.19(-0.49%)
May 16, 2018	39.72	39.78	39.48	39.73	116,057	+0.42(+1.08%)
May 15, 2018	39.67	39.67	39.21	39.31	207,319	-1.17(-2.89%)
May 14, 2018	40.63	40.67	40.28	40.48	172,308	-0.23(-0.57%)
May 11, 2018	41.05	41.05	40.65	40.71	151,803	-0.20(-0.49%)
May 10, 2018	40.37	40.99	40.37	40.91	169,442	+0.55(+1.36%)
May 09, 2018	40.45	40.48	40.22	40.36	158,469	-0.02(-0.06%)
May 08, 2018	40.25	40.41	40.20	40.38	115,699	-0.45(-1.11%)
May 07, 2018	40.92	41.05	40.76	40.83	104,135	-0.30(-0.74%)
May 04, 2018	40.95	41.25	40.79	41.14	94,303	-0.30(-0.74%)
May 03, 2018	41.47	41.48	40.93	41.44	197,606	+0.01(+0.04%)
May 02, 2018	41.75	41.83	41.41	41.43	125,644	-0.45(-1.08%)