KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.55	35.57	34.95	34.95	543,537	+0.06(+0.17%)
Jun 28, 2018	34.88	35.32	34.72	34.89	740,273	-0.72(-2.03%)
Jun 27, 2018	36.15	36.36	35.60	35.61	297,176	-0.50(-1.40%)
Jun 26, 2018	36.48	36.53	36.05	36.11	186,838	-0.11(-0.29%)
Jun 25, 2018	36.45	36.63	36.21	36.22	456,626	+0.38(+1.07%)
Jun 22, 2018	36.14	36.14	35.78	35.84	317,084	+0.41(+1.17%)
Jun 21, 2018	36.02	36.03	35.39	35.42	309,333	-1.91(-5.12%)
Jun 20, 2018	37.50	37.50	37.30	37.33	241,192	-0.04(-0.10%)
Jun 19, 2018	37.22	37.44	37.09	37.37	232,654	-0.42(-1.11%)
Jun 18, 2018	37.28	37.83	37.28	37.79	113,409	+0.49(+1.31%)
Jun 15, 2018		38.39	38.39	37.30	118,971	-1.09(-2.84%)
Jun 14, 2018	38.78	38.78	38.38	38.39	148,543	-0.38(-0.99%)
Jun 13, 2018	39.25	39.25	38.69	38.78	204,366	-0.31(-0.79%)
Jun 12, 2018	39.45	39.62	39.05	39.08	98,382	-0.62(-1.55%)
Jun 11, 2018	39.75	40.08	39.65	39.70	305,744	+0.73(+1.87%)
Jun 08, 2018	39.05	39.05	38.73	38.97	73,898	-0.17(-0.44%)
Jun 07, 2018	39.49	39.60	39.01	39.14	183,867	+0.11(+0.27%)
Jun 06, 2018		39.09		39.04	190,996	+0.80(+2.08%)
Jun 05, 2018	38.23	38.33	38.04	38.24	155,096	+0.17(+0.43%)
Jun 04, 2018	38.24	38.32	37.98	38.08	170,981	+1.35(+3.66%)
Jun 01, 2018	36.69	36.86	36.63	36.73	153,507	+0.49(+1.35%)
May 31, 2018	36.38	36.38	36.04	36.24	192,705	-0.44(-1.21%)
May 30, 2018	36.59	36.75	36.40	36.69	148,660	-0.57(-1.53%)
May 29, 2018	37.72	37.90	37.12	37.26	126,656	-1.06(-2.77%)
May 25, 2018		38.32	38.32	38.32	0	-0.14(-0.37%)
May 24, 2018	38.71	38.87	38.09	38.46	200,696	-0.23(-0.60%)
May 23, 2018	38.57	38.69	38.34	38.69	244,867	-0.35(-0.89%)
May 22, 2018	38.51	39.35	38.32	39.04	141,102	+0.23(+0.60%)
May 21, 2018	38.60	38.91	38.60	38.81	148,804	-0.28(-0.71%)
May 18, 2018	39.45	39.45	38.95	39.08	117,171	-0.88(-2.20%)
May 17, 2018	39.90	40.14	39.90	39.96	102,397	-0.20(-0.49%)
May 16, 2018	40.14	40.21	39.90	40.16	114,821	+0.43(+1.08%)
May 15, 2018	40.10	40.10	39.63	39.73	205,112	-1.18(-2.89%)
May 14, 2018	41.07	41.11	40.72	40.91	170,474	-0.23(-0.57%)
May 11, 2018	41.49	41.49	41.08	41.14	150,187	-0.20(-0.49%)
May 10, 2018	40.81	41.43	40.81	41.35	167,639	+0.56(+1.36%)
May 09, 2018	40.88	40.91	40.66	40.79	156,782	-0.02(-0.06%)
May 08, 2018	40.69	40.84	40.63	40.81	114,468	-0.46(-1.11%)
May 07, 2018	41.36	41.49	41.20	41.27	103,026	-0.31(-0.74%)
May 04, 2018	41.39	41.69	41.23	41.58	93,299	-0.31(-0.74%)
May 03, 2018	41.91	41.93	41.37	41.89	195,502	+0.02(+0.04%)
May 02, 2018	42.20	42.28	41.86	41.87	124,306	-0.46(-1.08%)
May 01, 2018	42.39	42.39	41.99	42.33	93,836	-0.08(-0.18%)
Apr 30, 2018	42.92	42.93	42.40	42.41	195,254	+0.46(+1.09%)
Apr 27, 2018	42.00	42.13	41.83	41.95	127,893	+0.00(+0.00%)
Apr 26, 2018	41.72	42.10	41.72	41.95	112,717	+0.17(+0.41%)
Apr 25, 2018	42.19	42.19	41.63	41.78	103,938	-0.67(-1.58%)
Apr 24, 2018	42.66	42.84	42.25	42.45	198,247	+0.38(+0.91%)
Apr 23, 2018	42.18	42.36	41.99	42.06	142,218	-0.06(-0.14%)
Apr 20, 2018	42.80	43.02	41.97	42.12	196,952	-0.89(-2.08%)
Apr 19, 2018	42.68	43.14	42.26	43.02	159,466	+1.05(+2.49%)
Apr 18, 2018	41.82	42.11	41.76	41.97	170,318	+0.29(+0.69%)
Apr 17, 2018	41.68	41.88	41.62	41.69	128,412	-0.23(-0.54%)
Apr 16, 2018	42.04	42.12	41.83	41.91	194,714	+0.11(+0.27%)
Apr 13, 2018	42.57	42.57	41.76	41.80	149,226	-0.26(-0.63%)
Apr 12, 2018	41.63	42.24	41.50	42.06	257,394	+0.76(+1.84%)
Apr 11, 2018	41.52	41.52	41.20	41.30	176,567	-0.41(-0.99%)
Apr 10, 2018	41.18	41.83	41.08	41.72	205,277	+1.87(+4.70%)
Apr 09, 2018	40.17	40.30	39.83	39.84	296,830	-1.09(-2.66%)
Apr 06, 2018	41.27	41.78	40.67	40.93	285,751	-1.00(-2.38%)
Apr 05, 2018	41.65	42.23	41.65	41.93	378,238	-0.21(-0.50%)
Apr 04, 2018	40.69	42.16	40.31	42.14	448,690	-0.01(-0.02%)
Apr 03, 2018	41.43	42.20	41.25	42.15	277,445	+0.50(+1.19%)
Apr 02, 2018	42.61	42.61	41.44	41.66	182,835	-1.91(-4.38%)
Mar 29, 2018		43.57	43.57	43.57	0	+1.14(+2.68%)
Mar 28, 2018	42.33	42.65	42.11	42.43	130,249	+0.19(+0.44%)
Mar 27, 2018	42.84	43.15	42.11	42.24	227,196	-0.26(-0.60%)
Mar 26, 2018	42.27	42.59	41.84	42.50	251,803	+0.44(+1.04%)
Mar 23, 2018	43.10	43.19	42.03	42.06	337,132	-1.32(-3.03%)
Mar 22, 2018	43.82	43.93	43.33	43.38	233,602	-0.85(-1.92%)
Mar 21, 2018	43.90	44.27	43.86	44.23	189,040	-0.06(-0.14%)
Mar 20, 2018	44.18	44.54	44.18	44.29	115,557	+0.65(+1.48%)
Mar 19, 2018	43.68	44.07	43.49	43.64	167,044	-0.20(-0.46%)
Mar 16, 2018	43.84	44.09	43.58	43.84	309,082	+0.60(+1.39%)
Mar 15, 2018	43.45	43.51	43.08	43.24	140,987	-0.13(-0.29%)
Mar 14, 2018	43.51	43.80	43.31	43.37	144,319	+0.11(+0.26%)
Mar 13, 2018	44.23	44.23	43.18	43.26	210,150	-1.68(-3.73%)
Mar 12, 2018	44.96	45.24	44.69	44.93	128,743	+0.38(+0.84%)
Mar 09, 2018	43.91	44.63	43.91	44.56	130,860	+1.02(+2.35%)
Mar 08, 2018	43.63	43.69	43.29	43.54	177,887	-0.08(-0.19%)
Mar 07, 2018			43.20	43.62	200,392	-0.90(-2.03%)
Mar 06, 2018	44.39	44.76	44.26	44.52	210,698	+0.50(+1.14%)
Mar 05, 2018	43.38	44.08	43.38	44.02	146,978	-0.39(-0.88%)
Mar 02, 2018	43.74	44.44	43.69	44.41	98,015	+0.41(+0.94%)
Mar 01, 2018	44.04	44.36	43.46	43.99	163,628	-0.08(-0.17%)
Feb 28, 2018	44.74	44.74	44.05	44.07	157,881	-0.44(-1.00%)
Feb 27, 2018	45.42	45.42	44.50	44.51	301,616	-0.70(-1.55%)
Feb 26, 2018	45.22	45.32	44.98	45.21	187,672	-0.20(-0.43%)
Feb 23, 2018	45.36	45.41	45.02	45.41	173,260	+0.34(+0.75%)
Feb 22, 2018	45.31	45.62	44.99	45.07	210,278	-0.44(-0.97%)
Feb 21, 2018	45.84	46.14	45.47	45.51	167,527	-0.74(-1.59%)
Feb 20, 2018	46.05	46.61	46.05	46.25	102,034	-0.05(-0.10%)
Feb 16, 2018		46.30	46.30	46.30	0	+0.20(+0.42%)
Feb 15, 2018	46.11	46.21	45.90	46.10	136,519	+0.56(+1.22%)
Feb 14, 2018	44.39	45.57	44.33	45.54	165,515	+1.68(+3.84%)
Feb 13, 2018	44.36	44.71	43.67	43.86	335,197	-0.76(-1.70%)
Feb 12, 2018	44.22	44.83	43.83	44.62	277,590	+1.91(+4.47%)
Feb 09, 2018	42.56	42.90	41.34	42.71	196,855	+0.58(+1.37%)
Feb 08, 2018	43.19	43.70	42.13	42.13	181,963	-1.80(-4.09%)
Feb 07, 2018	44.27	44.53	43.90	43.93	254,647	-1.32(-2.91%)
Feb 06, 2018	44.36	45.44	44.05	45.24	264,303	-0.41(-0.91%)
Feb 05, 2018	46.28	46.64	45.16	45.66	155,817	+0.09(+0.20%)
Feb 02, 2018	46.17	46.17	45.54	45.57	179,148	-1.11(-2.37%)
Feb 01, 2018	46.48	46.67	46.32	46.67	137,587	-0.45(-0.96%)
Jan 31, 2018	47.61	47.61	47.06	47.12	98,109	+0.31(+0.66%)
Jan 30, 2018	46.57	46.97	46.56	46.81	96,334	-0.06(-0.13%)
Jan 29, 2018	47.08	47.31	46.84	46.87	252,327	-1.17(-2.44%)
Jan 26, 2018	47.27	48.05	47.27	48.05	168,075	+0.61(+1.28%)
Jan 25, 2018	47.56	47.70	47.29	47.44	210,649	-0.22(-0.46%)
Jan 24, 2018	47.96	47.96	47.51	47.66	149,301	-0.17(-0.35%)
Jan 23, 2018	47.75	48.05	47.75	47.82	141,719	+1.36(+2.93%)
Jan 22, 2018	46.53	46.54	46.17	46.46	232,252	-1.39(-2.91%)
Jan 19, 2018	47.33	47.85	47.23	47.85	151,421	+1.27(+2.73%)
Jan 18, 2018	46.68	46.80	46.34	46.58	223,855	-0.44(-0.94%)
Jan 17, 2018	46.54	47.02	46.38	47.02	274,023	+0.18(+0.39%)
Jan 16, 2018	46.91	46.94	46.47	46.84	266,153	-1.07(-2.23%)
Jan 12, 2018		47.91	47.91	47.91	0	+0.26(+0.54%)
Jan 11, 2018	47.64	47.78	47.37	47.66	177,318	+1.22(+2.62%)
Jan 10, 2018		46.72		46.44	124,442	-0.61(-1.29%)
Jan 09, 2018	47.21	47.21	46.90	47.05	156,164	+0.62(+1.34%)
Jan 08, 2018	46.62	46.65	46.28	46.42	182,795	+0.71(+1.55%)
Jan 05, 2018	45.27	45.72	45.24	45.72	163,182	+1.00(+2.24%)
Jan 04, 2018	44.63	44.90	44.54	44.72	103,365	+0.11(+0.24%)
Jan 03, 2018	44.45	44.69	44.45	44.61	114,385	+0.01(+0.02%)
Jan 02, 2018	44.55	44.60	44.24	44.60	135,207	+0.61(+1.38%)
Dec 29, 2017		43.99	43.99	43.99	0	+0.12(+0.27%)
Dec 28, 2017	44.36	44.44	43.68	43.87	140,795	+1.01(+2.35%)
Dec 27, 2017	42.75	43.12	42.73	42.86	146,285	+0.15(+0.36%)
Dec 26, 2017	42.79	43.08	42.69	42.71	107,020	+0.47(+1.12%)
Dec 22, 2017	41.99	42.28	41.99	42.24	104,350	+0.34(+0.82%)
Dec 21, 2017	42.06	42.06	41.51	41.90	175,591	-0.28(-0.67%)
Dec 20, 2017	42.10	42.26	42.03	42.18	162,116	+0.65(+1.56%)
Dec 19, 2017	41.80	41.80	41.37	41.53	143,954	-0.18(-0.44%)
Dec 18, 2017	41.73	41.99	41.60	41.71	122,865	+0.18(+0.44%)
Dec 15, 2017	41.53	41.72	41.47	41.53	246,503	+0.45(+1.10%)
Dec 14, 2017	41.01	41.30	41.01	41.08	122,072	+0.70(+1.73%)
Dec 13, 2017	40.43	40.79	40.36	40.38	200,742	+1.23(+3.15%)
Dec 12, 2017	39.36	39.36	39.05	39.15	253,423	-0.94(-2.35%)
Dec 11, 2017	39.37	40.15	39.37	40.09	283,649	+0.26(+0.64%)
Dec 08, 2017	40.08	40.08	39.66	39.83	95,806	+0.07(+0.18%)
Dec 07, 2017	39.39	39.79	39.37	39.76	132,100	-0.13(-0.33%)
Dec 06, 2017	39.82	40.07	39.82	39.89	99,477	+0.00(+0.00%)
Dec 05, 2017	40.01	40.31	39.89	39.89	105,715	-0.02(-0.05%)
Dec 04, 2017	40.36	40.50	39.88	39.91	148,027	+0.55(+1.41%)
Dec 01, 2017	39.34	39.45	38.96	39.36	155,046	-0.96(-2.39%)
Nov 30, 2017	39.99	40.47	39.99	40.32	166,271	+0.35(+0.88%)
Nov 29, 2017	39.94	40.13	39.83	39.97	150,668	+0.19(+0.48%)
Nov 28, 2017	39.12	39.78	39.08	39.78	210,128	+1.49(+3.88%)
Nov 27, 2017	38.44	38.68	38.29	38.29	71,159	+0.09(+0.23%)
Nov 24, 2017	38.08	38.29	38.08	38.21	80,804	+0.44(+1.18%)
Nov 22, 2017	37.81	37.86	37.65	37.76	250,351	+0.30(+0.80%)
Nov 21, 2017	37.54	37.62	37.40	37.46	96,985	-0.35(-0.93%)
Nov 20, 2017	37.91	37.97	37.75	37.81	178,265	-0.09(-0.25%)
Nov 17, 2017	37.75	38.03	37.66	37.91	147,280	-0.93(-2.40%)
Nov 16, 2017	38.18	38.86	38.16	38.84	151,917	+1.04(+2.76%)
Nov 15, 2017	37.25	37.91	37.25	37.80	80,228	+0.58(+1.55%)
Nov 14, 2017	36.98	37.30	36.93	37.22	78,303	+0.17(+0.47%)
Nov 13, 2017	36.87	37.16	36.56	37.05	146,697	-0.27(-0.72%)
Nov 10, 2017	37.48	37.55	37.30	37.32	144,321	-0.11(-0.29%)
Nov 09, 2017	37.44	37.54	37.05	37.43	143,083	-0.36(-0.95%)
Nov 08, 2017	37.56	37.81	37.51	37.78	94,991	+0.17(+0.45%)
Nov 07, 2017	38.00	38.05	37.56	37.62	119,303	-0.75(-1.96%)
Nov 06, 2017	38.16	38.47	37.93	38.37	123,146	-0.67(-1.72%)
Nov 03, 2017	39.15	39.25	38.90	39.04	105,654	+0.12(+0.32%)
Nov 02, 2017	38.78	38.91	38.61	38.91	64,760	+0.31(+0.81%)
Nov 01, 2017	38.64	38.89	38.54	38.60	112,822	+0.32(+0.84%)
Oct 31, 2017	38.17	38.36	38.00	38.28	142,311	-0.07(-0.17%)
Oct 30, 2017	38.34	38.45	38.18	38.34	115,076	+0.04(+0.10%)
Oct 27, 2017	38.05	38.39	37.87	38.31	139,156	+0.42(+1.10%)
Oct 26, 2017	38.05	38.34	37.86	37.89	156,277	-0.39(-1.01%)
Oct 25, 2017	38.25	38.34	37.89	38.28	221,490	+0.76(+2.02%)
Oct 24, 2017	37.19	37.54	37.19	37.52	158,005	+0.79(+2.16%)
Oct 23, 2017	36.63	36.92	36.63	36.73	313,207	+0.13(+0.36%)
Oct 20, 2017	36.68	36.70	36.47	36.60	302,055	-0.07(-0.18%)
Oct 19, 2017	36.46	36.78	36.37	36.66	442,750	+0.00(+0.00%)
Oct 18, 2017	36.71	36.71	36.44	36.66	82,782	+0.00(+0.00%)
Oct 17, 2017	36.71	36.76	36.52	36.66	97,940	-0.11(-0.30%)
Oct 16, 2017	36.89	36.95	36.57	36.77	143,278	-0.55(-1.47%)
Oct 13, 2017	37.40	37.43	37.22	37.32	97,821	-0.20(-0.52%)
Oct 12, 2017	37.34	37.65	37.32	37.51	252,773	+0.71(+1.92%)
Oct 11, 2017	37.11	37.11	36.75	36.81	150,740	-0.17(-0.45%)
Oct 10, 2017	36.76	37.12	36.73	36.97	148,683	+0.58(+1.58%)
Oct 09, 2017	36.34	36.57	36.28	36.40	133,382	+0.03(+0.08%)
Oct 06, 2017	36.39	36.53	36.11	36.37	98,260	+0.09(+0.24%)
Oct 05, 2017	35.95	36.33	35.87	36.28	97,776	+0.45(+1.26%)
Oct 04, 2017	36.14	36.21	35.83	35.83	126,940	-0.09(-0.24%)
Oct 03, 2017	35.94	36.10	35.83	35.92	183,886	+0.01(+0.02%)
Oct 02, 2017	35.72	35.93	35.70	35.91	158,459	+0.17(+0.47%)
Sep 29, 2017	35.55	35.77	35.55	35.74	132,315	+0.52(+1.47%)
Sep 28, 2017	35.13	35.33	34.98	35.22	157,850	+0.39(+1.11%)
Sep 27, 2017	34.79	34.93	34.52	34.84	248,803	-0.21(-0.60%)
Sep 26, 2017	35.06	35.19	34.91	35.05	219,236	-0.16(-0.46%)
Sep 25, 2017	35.70	35.72	34.98	35.21	211,482	-1.28(-3.50%)
Sep 22, 2017	36.19	36.53	36.19	36.49	338,125	+0.65(+1.81%)
Sep 21, 2017	35.77	35.92	35.68	35.84	164,539	+0.40(+1.13%)
Sep 20, 2017	35.55	35.76	35.25	35.44	244,287	-0.23(-0.65%)
Sep 19, 2017	35.44	35.74	35.41	35.67	220,906	+0.63(+1.79%)
Sep 18, 2017	35.12	35.34	34.99	35.04	207,918	+0.69(+2.02%)
Sep 15, 2017	34.15	34.53	34.15	34.35	164,059	+0.36(+1.05%)
Sep 14, 2017	33.92	34.11	33.92	33.99	99,419	+0.14(+0.41%)
Sep 13, 2017	33.99	33.99	33.71	33.85	115,436	-0.19(-0.56%)
Sep 12, 2017	34.23	34.29	33.99	34.04	168,831	-0.20(-0.60%)
Sep 11, 2017	33.69	34.41	33.69	34.25	271,375	+1.18(+3.57%)
Sep 08, 2017	33.69	33.69	33.02	33.07	177,937	-0.34(-1.00%)
Sep 07, 2017	33.31	33.58	33.31	33.40	250,755	+0.61(+1.87%)
Sep 06, 2017	32.74	33.19	32.74	32.79	275,906	+0.30(+0.92%)
Sep 05, 2017	33.23	33.38	32.23	32.49	374,681	-3.65(-10.10%)
Sep 01, 2017	35.95	36.20	35.87	36.14	152,145	+0.34(+0.94%)
Aug 31, 2017	35.98	35.98	35.67	35.81	101,062	-0.56(-1.54%)
Aug 30, 2017	36.46	36.54	36.33	36.37	108,412	-0.09(-0.26%)
Aug 29, 2017	35.99	36.58	35.87	36.46	220,592	-0.36(-0.97%)
Aug 28, 2017	36.95	37.08	36.75	36.82	133,607	-0.09(-0.24%)
Aug 25, 2017	36.82	37.08	36.82	36.91	330,873	+0.78(+2.16%)
Aug 24, 2017	36.51	36.51	36.08	36.13	101,164	-0.13(-0.36%)
Aug 23, 2017	36.07	36.38	36.07	36.26	128,632	+0.07(+0.20%)
Aug 22, 2017	35.90	36.21	35.90	36.19	80,217	+0.39(+1.08%)
Aug 21, 2017	36.04	36.08	35.79	35.80	100,859	-0.29(-0.81%)
Aug 18, 2017	35.85	36.22	35.73	36.09	247,914	+0.22(+0.61%)
Aug 17, 2017	36.77	36.77	35.87	35.87	219,681	-1.19(-3.21%)
Aug 16, 2017	37.12	37.15	36.83	37.06	253,791	+0.17(+0.47%)
Aug 15, 2017	36.82	37.00	36.70	36.89	232,509	+0.19(+0.52%)
Aug 14, 2017	36.77	36.95	36.57	36.70	102,828	+0.41(+1.13%)
Aug 11, 2017	36.07	36.35	35.49	36.29	176,686	+0.02(+0.06%)
Aug 10, 2017	36.98	36.98	36.23	36.27	161,103	-1.16(-3.10%)
Aug 09, 2017	37.20	37.48	36.87	37.43	144,609	-0.52(-1.36%)
Aug 08, 2017	38.02	38.26	37.91	37.94	107,449	-0.23(-0.61%)
Aug 07, 2017	38.08	38.24	38.02	38.18	89,198	+0.46(+1.22%)
Aug 04, 2017	37.22	37.83	36.95	37.72	209,904	+0.40(+1.07%)
Aug 03, 2017	37.33	37.49	37.07	37.32	284,189	-0.95(-2.50%)
Aug 02, 2017	38.00	38.33	37.69	38.27	323,822	-0.80(-2.05%)
Aug 01, 2017	39.07	39.17	39.04	39.07	122,597	+0.29(+0.75%)
Jul 31, 2017	38.80	38.91	38.68	38.78	176,580	+0.26(+0.66%)
Jul 28, 2017	38.22	38.72	38.11	38.53	193,926	-0.57(-1.45%)
Jul 27, 2017	39.55	39.31	38.84	39.10	117,998	-0.45(-1.14%)
Jul 26, 2017	39.34	39.63	39.23	39.55	141,782	+0.42(+1.06%)
Jul 25, 2017	39.40	39.46	39.07	39.13	143,338	-0.26(-0.67%)
Jul 24, 2017	39.04	39.43	39.04	39.39	146,761	+0.37(+0.95%)
Jul 21, 2017	38.87	39.04	38.80	39.02	149,142	+1.41(+3.76%)
Jul 20, 2017	37.11	37.92	37.11	37.61	191,550	+0.61(+1.66%)
Jul 19, 2017	36.87	37.00	36.64	37.00	227,878	+0.09(+0.24%)
Jul 18, 2017	36.88	37.05	36.78	36.91	435,863	+0.26(+0.70%)
Jul 17, 2017	36.93	36.95	36.63	36.65	209,832	-0.31(-0.85%)
Jul 14, 2017	36.79	37.03	36.56	36.97	163,506	+0.62(+1.70%)
Jul 13, 2017	36.63	36.67	36.21	36.35	220,542	-0.53(-1.44%)
Jul 12, 2017	36.63	36.95	36.63	36.88	251,822	+0.63(+1.75%)
Jul 11, 2017	36.41	36.50	36.05	36.25	151,141	-0.30(-0.82%)
Jul 10, 2017	36.31	36.64	36.30	36.54	101,682	+0.55(+1.54%)
Jul 07, 2017	35.82	36.01	35.76	35.99	136,344	+0.07(+0.18%)
Jul 06, 2017	36.44	36.44	35.80	35.92	318,085	-0.58(-1.58%)
Jul 05, 2017	36.51	36.51	36.27	36.50	165,156	-0.39(-1.07%)