KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.46	21.46	21.12	21.28	163,984	-0.30(-1.39%)
Apr 28, 2016	21.55	21.81	21.39	21.58	263,353	-0.19(-0.87%)
Apr 27, 2016	21.58	21.82	21.58	21.77	117,904	+0.02(+0.10%)
Apr 26, 2016	21.71	21.78	21.59	21.74	127,480	-0.21(-0.96%)
Apr 25, 2016	22.05	22.13	21.90	21.95	176,311	+0.10(+0.45%)
Apr 22, 2016	21.76	22.05	21.26	21.86	155,920	+0.10(+0.45%)
Apr 21, 2016	21.71	21.84	21.58	21.76	199,868	+0.13(+0.58%)
Apr 20, 2016	21.44	21.70	21.44	21.63	99,321	+0.22(+1.01%)
Apr 19, 2016	21.25	21.51	21.11	21.42	242,815	+0.44(+2.10%)
Apr 18, 2016	20.48	21.00	20.48	20.97	221,912	+0.34(+1.66%)
Apr 15, 2016	20.76	20.84	20.62	20.63	181,144	+0.07(+0.34%)
Apr 14, 2016	20.34	20.56	20.25	20.56	318,543	+0.60(+3.01%)
Apr 13, 2016	19.47	20.02	19.40	19.96	231,946	+0.25(+1.28%)
Apr 12, 2016	19.39	19.74	19.35	19.71	199,008	+0.11(+0.57%)
Apr 11, 2016	19.64	19.76	19.57	19.60	129,650	-0.20(-0.99%)
Apr 08, 2016	19.86	20.00	19.75	19.79	162,414	+0.20(+1.00%)
Apr 07, 2016	19.93	19.94	19.51	19.60	247,657	-0.55(-2.74%)
Apr 06, 2016	19.68	20.16	19.61	20.15	486,028	+0.66(+3.37%)
Apr 05, 2016	19.46	19.56	19.39	19.49	339,860	+0.22(+1.13%)
Apr 04, 2016	19.42	19.48	19.26	19.27	118,454	-0.14(-0.72%)
Apr 01, 2016	19.21	19.42	19.11	19.41	106,896	+0.11(+0.58%)
Mar 31, 2016	19.46	19.53	19.30	19.30	233,965	-0.17(-0.86%)
Mar 30, 2016	19.55	19.60	19.44	19.47	166,116	-0.14(-0.71%)
Mar 29, 2016	19.25	19.62	19.23	19.61	163,810	+0.43(+2.26%)
Mar 28, 2016	19.13	19.24	19.11	19.18	72,445	-0.02(-0.11%)
Mar 24, 2016	19.05	19.20	19.20	19.20	131,071	-0.20(-1.01%)
Mar 23, 2016	19.55	19.55	19.36	19.39	104,509	-0.31(-1.56%)
Mar 22, 2016	19.59	19.83	19.53	19.70	88,911	+0.06(+0.29%)
Mar 21, 2016	19.57	19.71	19.50	19.65	112,079	+0.05(+0.25%)
Mar 18, 2016	19.75	19.83	19.59	19.60	278,231	+0.01(+0.04%)
Mar 17, 2016	19.39	19.69	19.34	19.59	250,687	+0.31(+1.63%)
Mar 16, 2016	18.92	19.30	18.92	19.27	163,471	+0.38(+2.00%)
Mar 15, 2016	18.89	18.90	18.74	18.90	91,033	-0.31(-1.60%)
Mar 14, 2016	19.16	19.31	19.04	19.20	264,901	-0.01(-0.07%)
Mar 11, 2016	18.97	19.23	18.97	19.22	185,086	+0.55(+2.96%)
Mar 10, 2016	18.57	18.69	18.43	18.67	190,292	+0.19(+1.02%)
Mar 09, 2016	18.35	18.54	18.30	18.48	273,070	+0.24(+1.34%)
Mar 08, 2016	18.41	18.41	18.13	18.23	587,611	-0.45(-2.40%)
Mar 07, 2016	18.58	18.73	18.50	18.68	189,145	+0.17(+0.95%)
Mar 04, 2016	18.25	18.46	18.25	18.50	181,517	+0.66(+3.68%)
Mar 03, 2016	17.62	17.85	17.60	17.85	188,469	+0.45(+2.57%)
Mar 02, 2016	17.15	17.43	17.13	17.40	183,742	+0.06(+0.36%)
Mar 01, 2016	16.81	17.34	16.81	17.34	193,686	+0.71(+4.29%)
Feb 29, 2016	16.78	16.78	16.62	16.62	225,705	-0.15(-0.92%)
Feb 26, 2016	16.95	16.96	16.74	16.78	256,310	-0.01(-0.08%)
Feb 25, 2016	16.78	16.80	16.62	16.79	194,121	-0.10(-0.62%)
Feb 24, 2016	16.84	17.02	16.71	16.90	218,940	+0.06(+0.37%)
Feb 23, 2016	17.28	17.28	16.83	16.83	198,024	-0.49(-2.83%)
Feb 22, 2016	17.21	17.32	17.17	17.32	192,064	+0.29(+1.73%)
Feb 19, 2016	17.03	17.08	16.92	17.03	138,056	-0.17(-0.98%)
Feb 18, 2016	17.48	17.48	17.13	17.20	192,376	-0.77(-4.28%)
Feb 17, 2016	17.55	18.04	17.55	17.97	323,383	+0.85(+4.94%)
Feb 16, 2016	16.93	17.14	16.87	17.12	219,948	+0.36(+2.17%)
Feb 12, 2016	16.43	16.76	16.76	16.76	284,154	+0.50(+3.10%)
Feb 11, 2016	16.45	16.50	16.10	16.25	396,493	-0.28(-1.69%)
Feb 10, 2016	16.69	16.88	16.50	16.53	176,004	+0.01(+0.04%)
Feb 09, 2016	16.45	16.73	16.41	16.52	185,129	-0.19(-1.13%)
Feb 08, 2016	16.92	17.00	16.62	16.71	225,638	-0.47(-2.73%)
Feb 05, 2016	17.07	17.23	17.07	17.18	231,074	+0.20(+1.15%)
Feb 04, 2016	16.66	17.17	16.66	16.99	247,866	+0.34(+2.02%)
Feb 03, 2016	16.42	16.65	16.05	16.65	197,934	+0.15(+0.89%)
Feb 02, 2016	17.13	17.13	16.47	16.50	245,266	-0.78(-4.49%)
Feb 01, 2016	17.25	17.29	17.08	17.28	247,381	-0.32(-1.83%)
Jan 29, 2016	17.23	17.64	17.30	17.60	357,283	+0.37(+2.15%)
Jan 28, 2016	17.50	17.51	17.19	17.23	314,389	+0.26(+1.52%)
Jan 27, 2016	17.13	17.23	16.83	16.97	321,014	-0.06(-0.37%)
Jan 26, 2016	16.91	17.04	16.77	17.04	334,496	+0.11(+0.66%)
Jan 25, 2016	17.32	17.36	16.92	16.92	446,147	-0.08(-0.49%)
Jan 22, 2016	16.85	17.08	16.85	17.01	366,326	+0.45(+2.75%)
Jan 21, 2016	16.49	16.66	16.36	16.55	399,904	+0.24(+1.50%)
Jan 20, 2016	16.54	16.54	15.98	16.31	349,145	-0.62(-3.64%)
Jan 19, 2016	17.14	17.14	16.78	16.92	321,958	-0.13(-0.74%)
Jan 15, 2016	17.04	17.05	17.05	17.05	246,276	-0.87(-4.88%)
Jan 14, 2016	18.02	18.04	17.67	17.92	399,370	-0.35(-1.91%)
Jan 13, 2016	18.57	18.69	18.20	18.27	377,828	+0.01(+0.08%)
Jan 12, 2016	18.46	18.46	18.13	18.26	231,996	-0.02(-0.11%)
Jan 11, 2016	18.33	18.33	18.11	18.28	217,890	+0.10(+0.58%)
Jan 08, 2016	18.53	18.53	18.16	18.18	141,904	-0.17(-0.92%)
Jan 07, 2016	18.55	18.69	18.34	18.34	223,363	-0.38(-2.05%)
Jan 06, 2016	18.74	18.85	18.70	18.73	115,531	-0.36(-1.87%)
Jan 05, 2016	19.25	19.34	19.05	19.09	173,801	+0.13(+0.70%)
Jan 04, 2016	18.92	19.04	18.80	18.95	176,760	-0.55(-2.80%)
Dec 31, 2015	19.69	19.50	19.50	19.50	139,647	-0.06(-0.29%)
Dec 30, 2015	19.74	19.81	19.53	19.55	172,475	-0.57(-2.82%)
Dec 29, 2015	20.20	20.36	20.01	20.12	223,394	-0.11(-0.52%)
Dec 28, 2015	20.11	20.25	19.96	20.23	214,932	-0.10(-0.52%)
Dec 24, 2015	20.35	20.33	20.33	20.33	152,940	-0.15(-0.75%)
Dec 23, 2015	20.33	20.49	20.29	20.48	204,860	+0.32(+1.60%)
Dec 22, 2015	19.91	20.17	19.91	20.16	229,717	+0.01(+0.03%)
Dec 21, 2015	20.14	20.16	19.95	20.16	227,826	+0.43(+2.16%)
Dec 18, 2015	19.86	19.97	19.73	19.73	317,765	+0.00(+0.00%)
Dec 17, 2015	20.20	20.20	19.66	19.73	362,631	-0.96(-4.63%)
Dec 16, 2015	20.47	20.76	20.39	20.69	257,704	+0.52(+2.57%)
Dec 15, 2015	20.17	20.32	20.09	20.17	392,552	+0.13(+0.66%)
Dec 14, 2015	20.07	20.12	19.85	20.04	218,394	+0.20(+0.99%)
Dec 11, 2015	20.11	20.15	19.81	19.84	159,358	-0.56(-2.74%)
Dec 10, 2015	20.38	20.49	20.37	20.40	167,629	+0.27(+1.32%)
Dec 09, 2015	20.11	20.25	20.01	20.14	206,851	+0.02(+0.10%)
Dec 08, 2015	20.10	20.20	20.02	20.11	190,585	-0.20(-0.96%)
Dec 07, 2015	20.47	20.55	20.23	20.31	233,076	-0.62(-2.97%)
Dec 04, 2015	20.61	20.93	20.61	20.93	110,451	+0.29(+1.42%)
Dec 03, 2015	20.88	20.88	20.54	20.64	193,541	-0.29(-1.37%)
Dec 02, 2015	21.25	21.25	20.85	20.93	187,589	-0.56(-2.61%)
Dec 01, 2015	21.31	21.49	21.23	21.49	129,134	+0.34(+1.62%)
Nov 30, 2015	21.23	21.25	21.04	21.14	191,174	-0.19(-0.89%)
Nov 27, 2015	21.49	21.56	21.32	21.33	126,288	-0.08(-0.36%)
Nov 25, 2015	21.38	21.41	21.41	21.41	132,786	-0.01(-0.03%)
Nov 24, 2015	21.30	21.47	21.30	21.42	155,431	+0.28(+1.32%)
Nov 23, 2015	21.26	21.28	21.12	21.14	124,632	-0.17(-0.79%)
Nov 20, 2015	21.34	21.37	21.27	21.30	106,783	-0.07(-0.33%)
Nov 19, 2015	21.34	21.42	21.28	21.37	158,783	+0.27(+1.29%)
Nov 18, 2015	20.94	21.15	20.87	21.10	164,450	+0.50(+2.45%)
Nov 17, 2015	20.72	20.76	20.55	20.60	179,996	-0.20(-0.94%)
Nov 16, 2015	20.72	20.79	20.58	20.79	164,176	+0.01(+0.07%)
Nov 13, 2015	21.00	21.02	20.72	20.78	146,212	-0.64(-3.00%)
Nov 12, 2015	21.61	21.69	21.40	21.42	219,753	-0.15(-0.68%)
Nov 11, 2015	21.70	21.70	21.51	21.57	126,218	+0.01(+0.06%)
Nov 10, 2015	21.63	21.63	21.44	21.56	218,141	-0.47(-2.13%)
Nov 09, 2015	21.91	22.09	21.88	22.02	308,570	+0.13(+0.57%)
Nov 06, 2015	21.91	22.06	21.79	21.90	188,538	-0.43(-1.91%)
Nov 05, 2015	22.21	22.36	22.21	22.32	142,248	+0.19(+0.85%)
Nov 04, 2015	22.56	22.56	22.09	22.14	220,966	-0.52(-2.32%)
Nov 03, 2015	22.51	22.74	22.51	22.66	233,478	+0.51(+2.31%)
Nov 02, 2015	22.11	22.17	21.98	22.15	169,828	+0.09(+0.41%)
Oct 30, 2015	22.14	22.20	21.94	22.06	231,646	+0.20(+0.93%)
Oct 29, 2015	22.04	22.04	21.68	21.86	263,440	-0.41(-1.82%)
Oct 28, 2015	22.37	22.42	22.11	22.26	359,424	-0.24(-1.06%)
Oct 27, 2015	22.35	22.64	22.35	22.50	142,894	-0.18(-0.80%)
Oct 26, 2015	22.74	22.81	22.62	22.68	247,969	-0.17(-0.74%)
Oct 23, 2015	22.96	23.09	22.78	22.85	203,728	-0.03(-0.12%)
Oct 22, 2015	22.68	22.93	22.62	22.88	200,353	+0.59(+2.67%)
Oct 21, 2015	22.46	22.49	22.28	22.28	105,617	-0.08(-0.38%)
Oct 20, 2015	22.37	22.42	22.22	22.37	193,525	+0.51(+2.34%)
Oct 19, 2015	21.87	21.98	21.82	21.86	110,887	+0.01(+0.06%)
Oct 16, 2015	21.84	21.92	21.75	21.84	202,400	-0.06(-0.26%)
Oct 15, 2015	21.77	21.92	21.70	21.90	190,263	+0.52(+2.42%)
Oct 14, 2015	21.32	21.46	21.28	21.38	188,441	+0.00(+0.00%)
Oct 13, 2015	21.42	21.51	21.29	21.38	177,553	-0.15(-0.68%)
Oct 12, 2015	21.42	21.56	21.34	21.53	137,519	+0.20(+0.95%)
Oct 09, 2015	21.09	21.49	21.09	21.32	132,925	+0.34(+1.60%)
Oct 08, 2015	20.81	21.00	20.76	20.99	1,050,784	+0.08(+0.37%)
Oct 07, 2015	20.70	21.09	20.70	20.91	179,434	+0.01(+0.03%)
Oct 06, 2015	20.76	20.96	20.72	20.90	263,832	-0.05(-0.23%)
Oct 05, 2015	20.80	20.97	20.70	20.95	321,013	+0.31(+1.49%)
Oct 02, 2015	20.37	20.66	20.23	20.65	234,440	-0.12(-0.57%)
Oct 01, 2015	20.72	20.83	20.65	20.76	247,314	+0.20(+0.99%)
Sep 30, 2015	20.51	20.59	20.37	20.56	361,259	+0.98(+5.00%)
Sep 29, 2015	19.67	19.72	19.54	19.58	279,953	-0.06(-0.29%)
Sep 28, 2015	20.00	20.03	19.63	19.64	237,803	-0.50(-2.50%)
Sep 25, 2015	20.41	20.41	20.07	20.14	170,185	-0.12(-0.59%)
Sep 24, 2015	20.01	20.26	19.95	20.26	253,556	+0.19(+0.94%)
Sep 23, 2015	20.26	20.34	20.07	20.07	355,412	-0.31(-1.54%)
Sep 22, 2015	20.41	20.44	20.18	20.39	284,537	-0.10(-0.51%)
Sep 21, 2015	20.62	20.65	20.37	20.49	217,315	+0.13(+0.65%)
Sep 18, 2015	20.77	20.80	20.27	20.36	296,278	-0.83(-3.93%)
Sep 17, 2015	21.26	21.51	21.18	21.19	178,414	-0.08(-0.36%)
Sep 16, 2015	20.89	21.29	20.88	21.27	291,287	+0.73(+3.54%)
Sep 15, 2015	20.55	20.66	20.31	20.54	494,973	-0.01(-0.07%)
Sep 14, 2015	20.62	20.62	20.48	20.55	447,342	-0.07(-0.34%)
Sep 11, 2015	20.49	20.63	20.44	20.62	124,853	-0.05(-0.24%)
Sep 10, 2015	20.55	20.74	20.41	20.67	303,525	+0.54(+2.68%)
Sep 09, 2015	20.41	20.58	20.11	20.14	843,070	+0.05(+0.24%)
Sep 08, 2015	20.03	20.09	19.88	20.09	241,728	+0.27(+1.38%)
Sep 04, 2015	20.07	19.81	19.81	19.81	449,101	-0.33(-1.63%)
Sep 03, 2015	20.41	20.53	20.14	20.14	907,919	-0.64(-3.10%)
Sep 02, 2015	20.86	21.07	20.68	20.79	252,956	+0.34(+1.64%)
Sep 01, 2015	20.67	20.70	20.43	20.45	271,291	-0.48(-2.27%)
Aug 31, 2015	21.07	21.07	20.83	20.93	188,316	-0.35(-1.64%)
Aug 28, 2015	21.19	21.38	21.09	21.28	229,602	+0.38(+1.81%)
Aug 27, 2015	20.64	20.90	20.58	20.90	228,451	+0.50(+2.47%)
Aug 26, 2015	20.47	20.48	20.11	20.39	226,863	+0.19(+0.93%)
Aug 25, 2015	20.78	20.84	20.20	20.20	234,110	+0.24(+1.23%)
Aug 24, 2015	19.74	20.42	19.74	19.96	326,845	-1.13(-5.37%)
Aug 21, 2015	21.14	21.19	20.97	21.09	245,249	-0.03(-0.13%)
Aug 20, 2015	21.32	21.32	21.11	21.12	213,427	-0.62(-2.83%)
Aug 19, 2015	21.88	21.88	21.63	21.74	178,947	-0.01(-0.06%)
Aug 18, 2015	21.73	21.83	21.70	21.75	122,918	+0.38(+1.80%)
Aug 17, 2015	21.37	21.49	21.35	21.37	91,009	-0.06(-0.26%)
Aug 14, 2015	21.43	21.61	21.39	21.42	235,601	+0.03(+0.13%)
Aug 13, 2015	21.63	21.69	21.38	21.39	240,628	-0.66(-2.98%)
Aug 12, 2015	22.21	22.21	22.00	22.05	330,768	-0.19(-0.85%)
Aug 11, 2015	22.45	22.45	22.11	22.24	84,891	-0.64(-2.81%)
Aug 10, 2015	22.70	22.92	22.69	22.88	123,231	+0.68(+3.06%)
Aug 07, 2015	22.20	22.27	22.11	22.21	106,146	+0.11(+0.51%)
Aug 06, 2015	22.16	22.33	22.05	22.09	67,126	+0.07(+0.32%)
Aug 05, 2015	22.30	22.39	22.00	22.02	121,820	-0.59(-2.60%)
Aug 04, 2015	22.53	22.73	22.53	22.61	196,568	+0.36(+1.64%)
Aug 03, 2015	22.18	22.30	22.09	22.25	204,135	+0.22(+0.98%)
Jul 31, 2015	22.13	22.16	21.95	22.03	191,707	+0.21(+0.96%)
Jul 30, 2015	21.85	21.88	21.75	21.82	115,112	+0.25(+1.17%)
Jul 29, 2015	21.60	21.67	21.56	21.57	165,818	+0.00(+0.00%)
Jul 28, 2015	21.48	21.59	21.42	21.57	138,801	+0.38(+1.82%)
Jul 27, 2015	21.15	21.26	21.11	21.18	178,737	+0.71(+3.45%)
Jul 24, 2015	20.64	20.69	20.30	20.48	228,701	-0.36(-1.71%)
Jul 23, 2015	21.33	21.41	20.83	20.83	131,994	-0.36(-1.72%)
Jul 22, 2015	21.16	21.20	21.00	21.20	81,584	+0.06(+0.26%)
Jul 21, 2015	21.26	21.26	21.09	21.14	69,121	+0.12(+0.57%)
Jul 20, 2015	21.06	21.11	20.96	21.02	80,385	-0.20(-0.92%)
Jul 17, 2015	21.25	21.26	21.11	21.22	60,940	-0.50(-2.29%)
Jul 16, 2015	21.86	21.86	21.58	21.72	105,208	+0.22(+1.01%)
Jul 15, 2015	21.48	21.92	21.44	21.50	228,135	-0.93(-4.15%)
Jul 14, 2015	22.41	22.56	22.34	22.43	170,704	+0.13(+0.56%)
Jul 13, 2015	22.49	22.49	22.29	22.30	68,827	+0.17(+0.79%)
Jul 10, 2015	22.18	22.20	22.02	22.13	103,179	+0.36(+1.64%)
Jul 09, 2015	21.98	22.05	21.73	21.77	82,507	+0.20(+0.91%)
Jul 08, 2015	21.95	21.97	21.57	21.58	73,558	-0.74(-3.32%)
Jul 07, 2015	22.14	22.32	21.89	22.32	195,106	+0.28(+1.27%)
Jul 06, 2015	22.07	22.17	21.98	22.04	90,270	-0.55(-2.45%)
Jul 02, 2015	22.73	22.59	22.59	22.59	200,680	-0.36(-1.58%)
Jul 01, 2015	23.12	23.12	22.92	22.95	135,843	-0.04(-0.18%)
Jun 30, 2015	23.12	23.17	22.93	23.00	109,675	+0.13(+0.55%)
Jun 29, 2015	23.02	23.12	22.86	22.87	99,392	-0.60(-2.56%)
Jun 26, 2015	23.49	23.51	23.41	23.47	56,715	+0.14(+0.60%)
Jun 25, 2015	23.50	23.63	23.31	23.33	112,025	-0.35(-1.48%)
Jun 24, 2015	23.82	23.85	23.68	23.68	202,423	-0.10(-0.41%)
Jun 23, 2015	23.72	23.83	23.65	23.78	127,908	+0.42(+1.80%)
Jun 22, 2015	23.36	23.42	23.25	23.36	181,656	+0.52(+2.30%)
Jun 19, 2015	22.74	23.03	22.74	22.84	437,043	-0.82(-3.46%)
Jun 18, 2015	23.99	23.99	23.54	23.65	73,981	+0.22(+0.93%)
Jun 17, 2015	23.35	23.50	23.18	23.44	120,389	-0.11(-0.48%)
Jun 16, 2015	23.38	23.60	23.38	23.55	158,057	-0.24(-1.03%)
Jun 15, 2015	24.15	24.15	23.76	23.79	108,400	-0.70(-2.86%)
Jun 12, 2015	24.52	24.56	24.43	24.49	86,369	-0.57(-2.29%)
Jun 11, 2015	25.14	25.14	24.98	25.07	123,291	-0.12(-0.47%)
Jun 10, 2015	25.06	25.23	25.04	25.19	170,226	+0.89(+3.66%)
Jun 09, 2015	24.28	24.35	24.22	24.30	63,118	-0.01(-0.06%)
Jun 08, 2015	24.38	24.39	24.24	24.31	118,034	+0.24(+0.99%)
Jun 05, 2015	24.04	24.24	23.93	24.07	120,311	-0.29(-1.18%)
Jun 04, 2015	24.39	24.49	24.28	24.36	97,042	-0.68(-2.71%)
Jun 03, 2015	25.10	25.22	25.04	25.04	94,432	-0.15(-0.61%)
Jun 02, 2015	25.03	25.24	25.00	25.19	116,702	+0.61(+2.48%)
Jun 01, 2015	24.84	24.86	24.56	24.58	112,641	-0.50(-1.98%)
May 29, 2015	25.18	25.22	25.07	25.08	102,354	+0.20(+0.79%)
May 28, 2015	24.88	24.92	24.73	24.89	74,610	+0.15(+0.62%)
May 27, 2015	24.68	24.77	24.65	24.73	157,957	-0.37(-1.48%)
May 26, 2015	25.45	25.46	25.05	25.10	129,403	-0.88(-3.39%)
May 22, 2015	26.21	25.98	25.98	25.98	153,083	+0.58(+2.29%)
May 21, 2015	25.45	25.54	25.37	25.40	226,916	-0.88(-3.35%)
May 20, 2015	26.28	26.35	26.22	26.28	94,492	-0.07(-0.27%)
May 19, 2015	26.30	26.38	26.17	26.35	192,903	+0.42(+1.62%)
May 18, 2015	26.14	26.14	25.93	25.93	128,525	-0.59(-2.24%)
May 15, 2015	26.59	26.59	26.33	26.53	175,711	-0.24(-0.89%)
May 14, 2015	26.54	26.84	26.54	26.77	306,686	+0.14(+0.53%)
May 13, 2015	26.78	26.78	26.52	26.63	154,905	+0.15(+0.58%)
May 12, 2015	26.32	26.53	26.21	26.47	168,518	+0.30(+1.15%)
May 11, 2015	26.28	26.34	26.28	26.17	138,948	-0.52(-1.94%)
May 08, 2015	26.44	26.74	26.44	26.69	173,547	+0.10(+0.37%)
May 07, 2015	26.69	26.69	26.51	26.59	116,517	-0.38(-1.43%)
May 06, 2015	27.19	27.19	26.90	26.98	81,221	-0.08(-0.31%)
May 05, 2015	27.13	27.22	26.98	27.06	160,174	-0.16(-0.59%)
May 04, 2015	27.02	27.22	26.94	27.22	145,061	+0.41(+1.54%)