KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.39	38.50	38.27	38.37	178,480	+0.25(+0.66%)
Jul 28, 2017	37.81	38.30	37.70	38.12	196,013	-0.56(-1.45%)
Jul 27, 2017	39.13	38.90	38.43	38.68	119,268	-0.45(-1.14%)
Jul 26, 2017	38.92	39.21	38.81	39.13	143,307	+0.41(+1.06%)
Jul 25, 2017	38.98	39.04	38.66	38.72	144,881	-0.26(-0.67%)
Jul 24, 2017	38.63	39.01	38.63	38.98	148,340	+0.37(+0.95%)
Jul 21, 2017	38.46	38.63	38.39	38.61	150,747	+1.40(+3.76%)
Jul 20, 2017	36.72	37.52	36.72	37.21	193,611	+0.61(+1.66%)
Jul 19, 2017	36.48	36.60	36.25	36.60	230,330	+0.09(+0.24%)
Jul 18, 2017	36.49	36.65	36.39	36.52	440,552	+0.25(+0.70%)
Jul 17, 2017	36.54	36.55	36.24	36.26	212,089	-0.31(-0.85%)
Jul 14, 2017	36.40	36.64	36.17	36.57	165,265	+0.61(+1.70%)
Jul 13, 2017	36.24	36.28	35.82	35.96	222,915	-0.53(-1.44%)
Jul 12, 2017	36.24	36.56	36.24	36.49	254,532	+0.63(+1.75%)
Jul 11, 2017	36.03	36.11	35.66	35.86	152,767	-0.30(-0.82%)
Jul 10, 2017	35.92	36.25	35.92	36.16	102,776	+0.55(+1.54%)
Jul 07, 2017	35.44	35.63	35.38	35.61	137,811	+0.06(+0.18%)
Jul 06, 2017	36.05	36.05	35.42	35.54	321,507	-0.57(-1.58%)
Jul 05, 2017	36.12	36.12	35.88	36.11	166,933	-0.39(-1.07%)
Jul 03, 2017	36.52	36.74	36.18	36.50	181,896	+0.09(+0.24%)
Jun 30, 2017	36.49	36.54	36.27	36.41	129,106	+0.25(+0.70%)
Jun 29, 2017	36.55	36.55	35.94	36.16	121,862	+0.15(+0.42%)
Jun 28, 2017	35.44	36.18	35.44	36.01	129,142	+0.95(+2.72%)
Jun 27, 2017	35.02	35.21	34.95	35.06	187,519	+0.08(+0.23%)
Jun 26, 2017	35.02	35.23	34.91	34.98	63,706	-0.05(-0.14%)
Jun 23, 2017	34.97	35.12	34.89	35.03	100,608	+0.41(+1.19%)
Jun 22, 2017	34.71	34.81	34.60	34.62	102,158	+0.28(+0.82%)
Jun 21, 2017	34.31	34.38	34.04	34.34	245,788	-0.40(-1.16%)
Jun 20, 2017	35.14	35.15	34.71	34.74	75,734	-0.61(-1.71%)
Jun 19, 2017	35.19	35.43	35.19	35.35	125,383	+0.32(+0.93%)
Jun 16, 2017	34.87	35.07	34.83	35.02	176,521	+0.10(+0.29%)
Jun 15, 2017	34.97	35.05	34.84	34.92	188,224	-0.74(-2.08%)
Jun 14, 2017	35.71	35.84	35.55	35.66	96,784	+0.04(+0.10%)
Jun 13, 2017	35.75	35.76	35.32	35.63	120,747	-0.07(-0.20%)
Jun 12, 2017	35.79	35.88	35.48	35.70	130,558	-0.09(-0.26%)
Jun 09, 2017	35.76	35.90	35.63	35.79	263,196	+0.23(+0.65%)
Jun 08, 2017	35.44	35.64	35.43	35.56	239,520	+0.24(+0.67%)
Jun 07, 2017	35.32	35.40	35.08	35.33	275,689	+0.19(+0.55%)
Jun 06, 2017	35.22	35.26	35.08	35.13	213,589	-0.12(-0.35%)
Jun 05, 2017	35.23	35.36	35.17	35.25	161,093	+0.58(+1.69%)
Jun 02, 2017	34.61	34.76	34.57	34.67	211,840	+0.54(+1.59%)
Jun 01, 2017	33.93	34.13	33.75	34.13	141,382	-0.10(-0.30%)
May 31, 2017	34.33	34.37	33.98	34.23	143,745	-0.09(-0.25%)
May 30, 2017	34.50	34.50	34.11	34.32	133,784	-0.58(-1.67%)
May 26, 2017	34.77	35.05	34.77	34.90	228,539	+0.48(+1.40%)
May 25, 2017	34.42	34.63	34.37	34.42	190,978	+0.22(+0.65%)
May 24, 2017	34.14	34.22	33.76	34.19	119,743	-0.25(-0.71%)
May 23, 2017	34.55	34.65	34.42	34.44	200,659	+0.27(+0.78%)
May 22, 2017	34.15	34.30	33.90	34.17	210,513	+0.22(+0.66%)
May 19, 2017	33.64	34.04	33.39	33.95	464,256	+0.51(+1.53%)
May 18, 2017	33.42	33.62	33.23	33.44	533,296	-0.07(-0.22%)
May 17, 2017	34.29	34.29	33.51	33.51	259,909	-1.40(-4.01%)
May 16, 2017	35.11	35.11	34.66	34.91	265,675	-0.10(-0.29%)
May 15, 2017	34.66	35.02	34.62	35.01	331,542	+1.07(+3.14%)
May 12, 2017	33.76	33.99	33.69	33.94	152,423	-0.19(-0.55%)
May 11, 2017	33.97	34.22	33.95	34.13	164,952	+0.39(+1.15%)
May 10, 2017	33.53	33.82	33.53	33.74	251,169	-0.28(-0.83%)
May 09, 2017	33.86	34.21	33.86	34.02	234,990	+0.13(+0.38%)
May 08, 2017	33.80	33.99	33.80	33.89	281,996	+1.05(+3.21%)
May 05, 2017	32.56	32.89	32.44	32.84	189,761	+0.25(+0.75%)
May 04, 2017	32.62	32.74	32.54	32.59	208,468	+0.30(+0.92%)
May 03, 2017	32.22	32.42	32.10	32.30	98,148	-0.11(-0.33%)
May 02, 2017	32.30	32.50	32.16	32.41	193,969	+0.79(+2.51%)
May 01, 2017	31.57	31.78	31.35	31.61	134,557	+0.26(+0.83%)
Apr 28, 2017	31.68	31.68	31.27	31.35	537,357	-0.50(-1.58%)
Apr 27, 2017	32.28	32.48	31.47	31.86	744,564	-0.60(-1.84%)
Apr 26, 2017	32.61	32.61	32.39	32.46	239,885	-0.50(-1.53%)
Apr 25, 2017	32.88	33.18	32.82	32.96	235,054	+0.50(+1.56%)
Apr 24, 2017	32.75	32.76	32.40	32.46	187,160	+0.72(+2.27%)
Apr 21, 2017	32.00	32.09	31.73	31.73	195,441	-0.25(-0.79%)
Apr 20, 2017		32.36	31.78	31.99	224,342	+0.81(+2.59%)
Apr 19, 2017	31.55	31.60	31.15	31.18	266,687	+0.04(+0.14%)
Apr 18, 2017	31.37	31.51	31.12	31.14	289,758	-0.87(-2.73%)
Apr 17, 2017	32.02	32.02	31.52	32.01	332,660	+1.72(+5.69%)
Apr 13, 2017	30.72	30.96	30.28	30.28	227,378	+0.52(+1.74%)
Apr 12, 2017	29.91	29.94	29.64	29.77	181,120	-0.25(-0.84%)
Apr 11, 2017	30.04	30.04	29.64	30.02	203,050	-0.07(-0.24%)
Apr 10, 2017	30.23	30.28	29.89	30.09	306,275	-0.88(-2.84%)
Apr 07, 2017	31.00	31.10	30.88	30.97	147,313	-0.28(-0.90%)
Apr 06, 2017	31.30	31.30	31.05	31.25	190,173	+0.01(+0.02%)
Apr 05, 2017	31.68	31.68	31.24	31.24	460,237	-0.20(-0.64%)
Apr 04, 2017	31.29	31.48	31.23	31.45	289,520	-0.36(-1.13%)
Apr 03, 2017	31.85	31.89	31.57	31.81	105,309	+0.09(+0.30%)
Mar 31, 2017	31.89	31.91	31.63	31.71	154,417	-0.35(-1.10%)
Mar 30, 2017	31.94	32.07	31.87	32.07	255,770	-0.19(-0.58%)
Mar 29, 2017	32.40	32.40	32.17	32.25	162,349	-0.23(-0.71%)
Mar 28, 2017	32.20	32.50	32.00	32.48	221,512	+0.19(+0.60%)
Mar 27, 2017	31.81	32.40	31.81	32.29	309,973	-0.43(-1.30%)
Mar 24, 2017	32.43	32.76	32.34	32.72	199,093	+0.28(+0.87%)
Mar 23, 2017	32.12	32.63	31.89	32.43	165,221	+0.45(+1.42%)
Mar 22, 2017	31.69	32.07	31.69	31.98	165,006	-0.08(-0.25%)
Mar 21, 2017	33.04	33.04	32.05	32.06	239,219	-0.95(-2.88%)
Mar 20, 2017	32.84	33.21	32.77	33.01	532,172	+0.09(+0.26%)
Mar 17, 2017	32.93	33.08	32.69	32.92	398,756	-0.03(-0.09%)
Mar 16, 2017	32.79	33.00	32.79	32.95	238,692	+0.22(+0.66%)
Mar 15, 2017	32.25	32.74	32.16	32.74	603,113	+0.62(+1.93%)
Mar 14, 2017	32.02	32.22	31.86	32.12	230,950	+0.20(+0.63%)
Mar 13, 2017	31.66	31.94	31.60	31.91	277,852	+1.36(+4.44%)
Mar 10, 2017	30.40	30.60	30.36	30.56	149,118	+0.50(+1.68%)
Mar 09, 2017	30.21	30.23	29.94	30.05	214,644	-0.09(-0.31%)
Mar 08, 2017	30.47	30.64	30.10	30.15	209,191	+0.42(+1.41%)
Mar 07, 2017	29.83	29.96	29.66	29.73	100,382	+0.38(+1.30%)
Mar 06, 2017	29.52	29.52	29.33	29.35	149,854	-0.30(-1.00%)
Mar 03, 2017	29.68	29.71	29.42	29.64	69,811	-0.02(-0.07%)
Mar 02, 2017	30.18	30.18	29.66	29.66	213,463	-0.35(-1.18%)
Mar 01, 2017	29.59	30.03	29.59	30.02	123,807	+0.50(+1.71%)
Feb 28, 2017	29.95	29.95	29.48	29.51	149,982	+0.18(+0.61%)
Feb 27, 2017	29.41	29.41	29.27	29.33	127,935	-0.78(-2.59%)
Feb 24, 2017	30.29	30.36	29.80	30.11	205,103	-0.25(-0.83%)
Feb 23, 2017	30.90	30.90	30.24	30.36	222,028	+0.45(+1.49%)
Feb 22, 2017	29.82	29.93	29.72	29.92	119,216	-0.30(-1.00%)
Feb 21, 2017	29.90	30.23	29.89	30.22	244,649	+0.38(+1.28%)
Feb 17, 2017		29.84	29.84	29.84	0	+0.14(+0.46%)
Feb 16, 2017	29.52	29.74	29.49	29.70	715,039	-0.42(-1.39%)
Feb 15, 2017	29.59	30.15	29.56	30.12	653,191	-0.03(-0.10%)
Feb 14, 2017	30.00	30.26	30.02	30.15	173,587	+0.14(+0.48%)
Feb 13, 2017	29.84	30.32	29.79	30.00	194,519	+0.13(+0.43%)
Feb 10, 2017	29.73	29.95	29.66	29.87	146,730	+0.14(+0.46%)
Feb 09, 2017	29.46	29.92	29.37	29.74	159,650	+0.06(+0.22%)
Feb 08, 2017	29.67	29.67	29.44	29.67	142,280	-0.25(-0.82%)
Feb 07, 2017	30.08	30.09	29.90	29.92	128,602	-0.25(-0.84%)
Feb 06, 2017	29.98	30.22	29.98	30.17	91,762	+0.10(+0.34%)
Feb 03, 2017	30.02	30.08	29.84	30.07	159,658	+0.58(+1.98%)
Feb 02, 2017	29.25	29.77	29.18	29.48	414,476	-0.15(-0.51%)
Feb 01, 2017	29.71	29.79	29.51	29.64	131,882	+0.35(+1.21%)
Jan 31, 2017	29.24	29.33	29.12	29.28	128,022	+0.31(+1.07%)
Jan 30, 2017	28.99	28.99	28.78	28.97	78,744	-0.09(-0.32%)
Jan 27, 2017	29.19	29.19	29.03	29.07	70,615	-0.13(-0.44%)
Jan 26, 2017	29.09	29.27	28.98	29.20	146,162	+0.40(+1.38%)
Jan 25, 2017	28.51	28.81	28.51	28.80	228,284	+0.87(+3.10%)
Jan 24, 2017	27.95	28.01	27.72	27.93	248,216	+0.06(+0.21%)
Jan 23, 2017	27.53	27.88	27.50	27.88	214,672	+0.17(+0.60%)
Jan 20, 2017	27.80	27.90	27.62	27.71	176,489	+0.07(+0.26%)
Jan 19, 2017	27.87	27.90	27.52	27.64	143,428	-0.39(-1.39%)
Jan 18, 2017	28.21	28.24	27.89	28.03	128,248	-0.08(-0.28%)
Jan 17, 2017	28.23	28.31	28.05	28.11	234,814	+1.31(+4.87%)
Jan 13, 2017		26.80	26.80	26.80	0	+0.06(+0.24%)
Jan 12, 2017	26.82	26.89	26.71	26.74	145,649	+0.23(+0.87%)
Jan 11, 2017	26.14	26.51	26.13	26.51	374,756	+0.27(+1.02%)
Jan 10, 2017	25.97	26.29	25.97	26.24	121,428	+0.66(+2.57%)
Jan 09, 2017	25.36	25.75	25.36	25.58	144,216	-0.09(-0.37%)
Jan 06, 2017	25.86	25.86	25.60	25.68	100,767	-0.36(-1.38%)
Jan 05, 2017	25.96	26.17	25.93	26.04	118,674	-0.32(-1.23%)
Jan 04, 2017	26.25	26.43	26.22	26.36	205,661	+0.35(+1.36%)
Jan 03, 2017	26.04	26.18	25.95	26.01	99,360	+0.56(+2.18%)
Dec 30, 2016		25.45	25.45	25.45	0	+0.08(+0.31%)
Dec 29, 2016	25.61	25.69	25.32	25.37	139,843	-0.51(-1.98%)
Dec 28, 2016	26.09	26.19	25.86	25.89	87,343	+0.36(+1.42%)
Dec 27, 2016	25.25	25.52	25.19	25.52	147,095	+0.01(+0.03%)
Dec 23, 2016		25.52	25.52	25.52	0	-0.03(-0.11%)
Dec 22, 2016	25.59	25.59	25.42	25.54	205,789	-0.39(-1.51%)
Dec 21, 2016	25.75	25.96	25.73	25.93	382,195	+0.06(+0.24%)
Dec 20, 2016	25.81	25.93	25.75	25.87	485,784	+0.03(+0.11%)
Dec 19, 2016	25.91	25.97	25.79	25.84	624,308	+0.10(+0.41%)
Dec 16, 2016	25.86	26.00	25.74	25.74	210,883	+0.30(+1.18%)
Dec 15, 2016	25.21	25.47	25.21	25.44	151,368	-0.08(-0.30%)
Dec 14, 2016	25.71	25.99	25.49	25.52	179,093	-0.36(-1.41%)
Dec 13, 2016	25.88	25.95	25.73	25.88	125,958	-0.12(-0.46%)
Dec 12, 2016	26.02	26.24	25.97	26.00	95,549	-0.10(-0.38%)
Dec 09, 2016	25.88	26.19	25.88	26.10	167,921	-0.69(-2.59%)
Dec 08, 2016	26.55	26.82	26.49	26.79	219,779	+1.13(+4.42%)
Dec 07, 2016	25.21	25.66	25.00	25.66	150,487	+0.96(+3.88%)
Dec 06, 2016	24.44	24.74	24.31	24.70	206,430	-0.11(-0.45%)
Dec 05, 2016	24.90	24.94	24.77	24.81	129,963	-0.23(-0.92%)
Dec 02, 2016	25.03	25.07	24.89	25.04	109,080	+0.19(+0.76%)
Dec 01, 2016	25.01	25.10	24.83	24.85	202,964	-0.21(-0.84%)
Nov 30, 2016	25.12	25.28	25.04	25.06	181,177	-0.01(-0.03%)
Nov 29, 2016	24.96	25.14	24.91	25.07	209,211	+0.37(+1.50%)
Nov 28, 2016	24.91	24.98	24.70	24.70	146,411	-0.15(-0.59%)
Nov 25, 2016	24.83	24.86	24.73	24.84	99,882	+0.17(+0.71%)
Nov 23, 2016		24.67	24.67	24.67	0	+0.29(+1.18%)
Nov 22, 2016	24.40	24.42	24.22	24.38	145,852	+0.20(+0.84%)
Nov 21, 2016	24.22	24.22	24.04	24.18	169,442	-0.11(-0.43%)
Nov 18, 2016	24.33	24.40	24.25	24.28	141,148	-0.06(-0.26%)
Nov 17, 2016	24.40	24.49	24.28	24.35	162,572	-0.35(-1.42%)
Nov 16, 2016	24.58	24.77	24.50	24.70	252,601	-0.85(-3.34%)
Nov 15, 2016	25.10	25.55	25.10	25.55	328,278	+0.27(+1.08%)
Nov 14, 2016	25.03	25.36	24.96	25.28	158,909	-0.09(-0.36%)
Nov 11, 2016	25.46	25.57	25.14	25.37	262,022	+0.09(+0.36%)
Nov 10, 2016	25.05	25.45	25.03	25.28	207,208	+0.18(+0.72%)
Nov 09, 2016	24.96	25.21	24.95	25.10	172,329	-0.22(-0.88%)
Nov 08, 2016	25.31	25.47	25.05	25.32	140,562	-0.13(-0.52%)
Nov 07, 2016	25.20	25.46	25.12	25.45	124,990	+0.62(+2.48%)
Nov 04, 2016	24.70	24.91	24.65	24.84	209,698	-0.33(-1.31%)
Nov 03, 2016	24.94	25.17	24.94	25.17	177,002	+0.26(+1.04%)
Nov 02, 2016	25.06	25.10	24.84	24.91	233,632	-0.48(-1.90%)
Nov 01, 2016	25.66	25.73	25.30	25.39	162,442	-0.48(-1.87%)
Oct 31, 2016	25.85	25.90	25.79	25.87	187,600	+0.32(+1.26%)
Oct 28, 2016	25.72	25.78	25.43	25.55	154,531	-0.61(-2.33%)
Oct 27, 2016	26.18	26.21	26.05	26.16	192,910	-0.23(-0.87%)
Oct 26, 2016	26.28	26.46	26.26	26.39	117,255	-0.47(-1.75%)
Oct 25, 2016	26.81	26.98	26.76	26.86	228,129	+0.37(+1.40%)
Oct 24, 2016	26.71	26.74	26.42	26.49	171,990	+0.41(+1.56%)
Oct 21, 2016	26.13	26.19	25.92	26.08	178,718	+0.31(+1.22%)
Oct 20, 2016	25.38	25.98	25.38	25.77	193,476	+0.36(+1.40%)
Oct 19, 2016	25.47	25.50	25.28	25.41	543,573	+0.22(+0.86%)
Oct 18, 2016	25.56	25.56	24.72	25.19	554,217	+0.86(+3.54%)
Oct 17, 2016	24.47	24.47	24.32	24.33	182,935	+0.32(+1.34%)
Oct 14, 2016	24.19	24.28	23.96	24.01	91,865	+0.09(+0.38%)
Oct 13, 2016	24.00	24.09	23.85	23.92	348,249	-0.69(-2.79%)
Oct 12, 2016	24.27	24.71	24.27	24.61	221,070	-0.21(-0.85%)
Oct 11, 2016	24.75	24.86	24.68	24.82	319,614	+0.05(+0.20%)
Oct 10, 2016	24.58	24.80	24.57	24.77	159,899	+0.87(+3.66%)
Oct 07, 2016	24.05	24.05	23.80	23.89	349,483	-0.31(-1.27%)
Oct 06, 2016	24.07	24.23	24.02	24.20	186,177	+0.26(+1.08%)
Oct 05, 2016	23.91	24.01	23.90	23.94	230,472	-0.08(-0.32%)
Oct 04, 2016	23.97	24.23	23.89	24.02	218,077	+0.04(+0.18%)
Oct 03, 2016	23.97	24.04	23.79	23.98	127,475	+0.04(+0.18%)
Sep 30, 2016	24.09	24.12	23.87	23.93	249,627	+0.07(+0.29%)
Sep 29, 2016	24.17	24.28	23.82	23.86	219,925	-0.64(-2.60%)
Sep 28, 2016	24.30	24.51	24.16	24.50	118,999	+0.10(+0.40%)
Sep 27, 2016	24.17	24.44	24.14	24.40	260,976	+0.51(+2.14%)
Sep 26, 2016	24.22	24.33	23.89	23.89	271,364	-0.42(-1.73%)
Sep 23, 2016	24.53	24.60	24.31	24.31	101,526	-0.06(-0.26%)
Sep 22, 2016	24.46	24.65	24.34	24.37	243,711	-0.15(-0.60%)
Sep 21, 2016	24.40	24.53	24.17	24.52	151,250	+0.71(+3.00%)
Sep 20, 2016	23.79	24.00	23.75	23.81	175,243	+0.17(+0.71%)
Sep 19, 2016	23.89	23.93	23.63	23.64	576,448	+0.07(+0.30%)
Sep 16, 2016	23.77	23.77	23.49	23.57	139,906	-0.34(-1.43%)
Sep 15, 2016	23.65	24.00	23.63	23.91	50,204	+0.26(+1.09%)
Sep 14, 2016	23.56	23.87	23.54	23.65	162,830	+0.02(+0.09%)
Sep 13, 2016	23.89	23.96	23.59	23.63	114,526	-1.41(-5.64%)
Sep 12, 2016	24.63	25.10	24.62	25.05	139,248	+0.41(+1.65%)
Sep 09, 2016	24.87	25.10	24.64	24.64	134,160	-0.40(-1.59%)
Sep 08, 2016	25.11	25.17	24.75	25.04	124,283	-0.39(-1.54%)
Sep 07, 2016	25.40	25.60	25.35	25.43	130,209	+0.22(+0.89%)
Sep 06, 2016	25.03	25.23	24.98	25.21	212,228	+0.50(+2.01%)
Sep 02, 2016	24.67	24.71	24.71	24.71	107,058	-0.01(-0.03%)
Sep 01, 2016	24.44	24.77	24.44	24.72	110,275	+0.41(+1.70%)
Aug 31, 2016	24.42	24.42	24.21	24.30	81,267	-0.01(-0.06%)
Aug 30, 2016	24.37	24.51	24.28	24.32	70,678	+0.15(+0.61%)
Aug 29, 2016	24.00	24.27	23.85	24.17	265,586	+0.64(+2.70%)
Aug 26, 2016	23.72	23.88	23.42	23.54	303,150	-0.39(-1.64%)
Aug 25, 2016	23.75	23.98	23.75	23.93	101,409	+0.77(+3.32%)
Aug 24, 2016	23.08	23.16	22.96	23.16	359,677	-0.17(-0.72%)
Aug 23, 2016	23.49	23.57	23.32	23.33	413,040	+0.09(+0.39%)
Aug 22, 2016	23.22	23.23	23.02	23.23	464,095	-0.31(-1.31%)
Aug 19, 2016	23.26	23.55	23.26	23.54	86,574	-0.16(-0.68%)
Aug 18, 2016	23.49	23.71	23.47	23.70	101,872	-0.02(-0.09%)
Aug 17, 2016	23.49	23.74	23.42	23.72	181,541	-0.31(-1.31%)
Aug 16, 2016	23.97	24.14	23.89	24.04	161,360	-0.17(-0.72%)
Aug 15, 2016	23.93	24.30	23.93	24.21	119,537	+0.31(+1.29%)
Aug 12, 2016	23.91	24.00	23.80	23.91	170,865	-0.27(-1.13%)
Aug 11, 2016	23.94	24.19	23.84	24.18	177,525	+0.20(+0.85%)
Aug 10, 2016	24.00	24.02	23.85	23.98	192,710	+0.08(+0.32%)
Aug 09, 2016	23.85	23.95	23.73	23.90	230,245	+0.59(+2.52%)
Aug 08, 2016	23.55	23.55	23.28	23.31	142,041	+0.45(+1.96%)
Aug 05, 2016	22.71	22.87	22.63	22.86	84,677	+0.52(+2.32%)
Aug 04, 2016	22.28	22.37	22.16	22.35	70,099	+0.17(+0.76%)
Aug 03, 2016	21.98	22.18	21.91	22.18	100,478	+0.15(+0.67%)
Aug 02, 2016	22.10	22.37	21.95	22.03	116,913	-0.19(-0.85%)