KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	41.93	41.93	41.55	41.88	94,846	-0.07(-0.18%)
Apr 30, 2018	42.46	42.48	41.95	41.96	197,354	+0.45(+1.09%)
Apr 27, 2018	41.55	41.68	41.38	41.50	129,269	+0.00(+0.00%)
Apr 26, 2018	41.27	41.65	41.27	41.50	113,930	+0.17(+0.41%)
Apr 25, 2018	41.74	41.74	41.18	41.33	105,057	-0.66(-1.58%)
Apr 24, 2018	42.20	42.39	41.80	41.99	200,380	+0.38(+0.91%)
Apr 23, 2018	41.73	41.91	41.55	41.61	143,748	-0.06(-0.14%)
Apr 20, 2018	42.34	42.56	41.52	41.67	199,071	-0.89(-2.08%)
Apr 19, 2018	42.22	42.68	41.81	42.56	161,182	+1.03(+2.49%)
Apr 18, 2018	41.38	41.66	41.32	41.52	172,151	+0.28(+0.69%)
Apr 17, 2018	41.23	41.44	41.18	41.24	129,794	-0.22(-0.54%)
Apr 16, 2018	41.59	41.67	41.38	41.47	196,808	+0.11(+0.27%)
Apr 13, 2018	42.12	42.12	41.32	41.35	150,831	-0.26(-0.63%)
Apr 12, 2018	41.19	41.79	41.06	41.61	260,163	+0.75(+1.84%)
Apr 11, 2018	41.08	41.08	40.77	40.86	178,466	-0.41(-0.99%)
Apr 10, 2018	40.74	41.38	40.64	41.27	207,486	+1.85(+4.70%)
Apr 09, 2018	39.75	39.87	39.40	39.42	300,024	-1.08(-2.66%)
Apr 06, 2018	40.83	41.33	40.24	40.50	288,825	-0.99(-2.38%)
Apr 05, 2018	41.21	41.79	41.21	41.49	382,307	-0.21(-0.50%)
Apr 04, 2018	40.25	41.71	39.88	41.70	453,517	-0.01(-0.02%)
Apr 03, 2018	40.99	41.75	40.81	41.70	280,430	+0.49(+1.19%)
Apr 02, 2018	42.16	42.16	41.00	41.21	184,802	-1.89(-4.38%)
Mar 29, 2018		43.10	43.10	43.10	0	+1.12(+2.68%)
Mar 28, 2018	41.87	42.19	41.67	41.98	131,650	+0.19(+0.45%)
Mar 27, 2018	42.39	42.69	41.66	41.79	229,640	-0.25(-0.60%)
Mar 26, 2018	41.82	42.13	41.40	42.05	254,512	+0.43(+1.04%)
Mar 23, 2018	42.64	42.73	41.58	41.61	340,759	-1.30(-3.03%)
Mar 22, 2018	43.35	43.46	42.87	42.92	236,116	-0.84(-1.92%)
Mar 21, 2018	43.43	43.80	43.39	43.76	191,074	-0.06(-0.14%)
Mar 20, 2018	43.71	44.06	43.71	43.82	116,800	+0.64(+1.48%)
Mar 19, 2018	43.21	43.60	43.03	43.18	168,841	-0.20(-0.46%)
Mar 16, 2018	43.38	43.62	43.11	43.38	312,407	+0.60(+1.39%)
Mar 15, 2018	42.99	43.05	42.63	42.78	142,503	-0.13(-0.29%)
Mar 14, 2018	43.05	43.33	42.85	42.91	145,872	+0.11(+0.26%)
Mar 13, 2018	43.76	43.76	42.72	42.80	212,411	-1.66(-3.73%)
Mar 12, 2018	44.48	44.76	44.22	44.46	130,128	+0.37(+0.84%)
Mar 09, 2018	43.44	44.15	43.44	44.08	132,268	+1.01(+2.35%)
Mar 08, 2018	43.17	43.23	42.83	43.07	179,801	-0.08(-0.19%)
Mar 07, 2018			42.74	43.15	202,548	-0.89(-2.03%)
Mar 06, 2018	43.92	44.28	43.79	44.05	212,965	+0.50(+1.14%)
Mar 05, 2018	42.92	43.62	42.92	43.55	148,559	-0.39(-0.88%)
Mar 02, 2018	43.27	43.97	43.22	43.94	99,069	+0.41(+0.94%)
Mar 01, 2018	43.57	43.89	43.00	43.53	165,388	-0.07(-0.17%)
Feb 28, 2018	44.26	44.26	43.59	43.60	159,579	-0.44(-1.00%)
Feb 27, 2018	44.93	44.93	44.02	44.04	304,861	-0.69(-1.55%)
Feb 26, 2018	44.74	44.84	44.50	44.73	189,691	-0.19(-0.43%)
Feb 23, 2018	44.87	44.92	44.55	44.92	175,124	+0.33(+0.75%)
Feb 22, 2018	44.83	45.13	44.52	44.59	212,540	-0.44(-0.97%)
Feb 21, 2018	45.35	45.65	44.98	45.03	169,329	-0.73(-1.59%)
Feb 20, 2018	45.56	46.11	45.56	45.76	103,132	-0.04(-0.10%)
Feb 16, 2018		45.80	45.80	45.80	0	+0.19(+0.42%)
Feb 15, 2018	45.62	45.72	45.42	45.61	137,988	+0.55(+1.22%)
Feb 14, 2018	43.91	45.09	43.85	45.06	167,295	+1.67(+3.84%)
Feb 13, 2018	43.89	44.23	43.21	43.39	338,803	-0.75(-1.70%)
Feb 12, 2018	43.75	44.35	43.36	44.14	280,577	+1.89(+4.47%)
Feb 09, 2018	42.11	42.44	40.90	42.25	198,973	+0.57(+1.37%)
Feb 08, 2018	42.73	43.24	41.68	41.68	183,921	-1.78(-4.09%)
Feb 07, 2018	43.79	44.05	43.43	43.46	257,387	-1.30(-2.91%)
Feb 06, 2018	43.89	44.95	43.58	44.76	267,146	-0.41(-0.91%)
Feb 05, 2018	45.79	46.14	44.68	45.17	157,493	+0.09(+0.20%)
Feb 02, 2018	45.68	45.68	45.06	45.08	181,075	-1.09(-2.37%)
Feb 01, 2018	45.98	46.17	45.82	46.17	139,068	-0.45(-0.96%)
Jan 31, 2018	47.10	47.10	46.56	46.62	99,165	+0.30(+0.66%)
Jan 30, 2018	46.08	46.47	46.06	46.32	97,370	-0.06(-0.13%)
Jan 29, 2018	46.58	46.81	46.35	46.38	255,041	-1.16(-2.44%)
Jan 26, 2018	46.77	47.54	46.77	47.54	169,883	+0.60(+1.28%)
Jan 25, 2018	47.05	47.19	46.78	46.93	212,915	-0.22(-0.46%)
Jan 24, 2018	47.45	47.45	47.00	47.15	150,908	-0.16(-0.35%)
Jan 23, 2018	47.24	47.54	47.24	47.31	143,244	+1.35(+2.93%)
Jan 22, 2018	46.03	46.04	45.68	45.97	234,751	-1.38(-2.91%)
Jan 19, 2018	46.83	47.34	46.73	47.34	153,050	+1.26(+2.73%)
Jan 18, 2018	46.18	46.30	45.85	46.09	226,264	-0.44(-0.94%)
Jan 17, 2018	46.04	46.52	45.88	46.52	276,971	+0.18(+0.39%)
Jan 16, 2018	46.41	46.44	45.97	46.35	269,016	-1.06(-2.23%)
Jan 12, 2018		47.40	47.40	47.40	0	+0.25(+0.54%)
Jan 11, 2018	47.13	47.27	46.87	47.15	179,226	+1.21(+2.62%)
Jan 10, 2018		46.22		45.94	125,781	-0.60(-1.29%)
Jan 09, 2018	46.71	46.71	46.41	46.55	157,844	+0.62(+1.34%)
Jan 08, 2018	46.12	46.16	45.79	45.93	184,761	+0.70(+1.55%)
Jan 05, 2018	44.78	45.23	44.76	45.23	164,938	+0.99(+2.24%)
Jan 04, 2018	44.15	44.42	44.06	44.24	104,477	+0.10(+0.24%)
Jan 03, 2018	43.97	44.22	43.97	44.14	115,616	+0.01(+0.02%)
Jan 02, 2018	44.08	44.13	43.77	44.13	136,661	+0.60(+1.38%)
Dec 29, 2017		43.53	43.53	43.53	0	+0.12(+0.27%)
Dec 28, 2017	43.89	43.97	43.21	43.41	142,310	+1.00(+2.35%)
Dec 27, 2017	42.29	42.66	42.28	42.41	147,859	+0.15(+0.36%)
Dec 26, 2017	42.34	42.62	42.24	42.26	108,171	+0.47(+1.12%)
Dec 22, 2017	41.54	41.83	41.54	41.79	105,473	+0.34(+0.82%)
Dec 21, 2017	41.62	41.62	41.07	41.45	177,480	-0.28(-0.67%)
Dec 20, 2017	41.65	41.81	41.58	41.73	163,861	+0.64(+1.56%)
Dec 19, 2017	41.36	41.36	40.93	41.09	145,503	-0.18(-0.44%)
Dec 18, 2017	41.28	41.54	41.15	41.27	124,187	+0.18(+0.44%)
Dec 15, 2017	41.09	41.28	41.02	41.09	249,155	+0.45(+1.10%)
Dec 14, 2017	40.58	40.87	40.58	40.64	123,385	+0.69(+1.73%)
Dec 13, 2017	40.00	40.36	39.93	39.95	202,902	+1.22(+3.15%)
Dec 12, 2017	38.94	38.94	38.64	38.73	256,150	-0.93(-2.35%)
Dec 11, 2017	38.95	39.72	38.95	39.66	286,700	+0.25(+0.64%)
Dec 08, 2017	39.65	39.65	39.24	39.41	96,836	+0.07(+0.18%)
Dec 07, 2017	38.97	39.36	38.95	39.34	133,521	-0.13(-0.33%)
Dec 06, 2017	39.39	39.64	39.39	39.47	100,547	+0.00(+0.00%)
Dec 05, 2017	39.58	39.88	39.47	39.47	106,853	-0.02(-0.05%)
Dec 04, 2017	39.93	40.06	39.46	39.49	149,620	+0.55(+1.41%)
Dec 01, 2017	38.92	39.03	38.54	38.94	156,715	-0.95(-2.39%)
Nov 30, 2017	39.56	40.04	39.56	39.89	168,060	+0.35(+0.88%)
Nov 29, 2017	39.52	39.70	39.41	39.55	152,289	+0.19(+0.48%)
Nov 28, 2017	38.70	39.36	38.67	39.36	212,389	+1.47(+3.88%)
Nov 27, 2017	38.03	38.27	37.89	37.89	71,925	+0.09(+0.23%)
Nov 24, 2017	37.67	37.88	37.67	37.80	81,674	+0.44(+1.18%)
Nov 22, 2017	37.40	37.46	37.24	37.36	253,044	+0.30(+0.80%)
Nov 21, 2017	37.14	37.22	37.01	37.06	98,029	-0.35(-0.93%)
Nov 20, 2017	37.50	37.57	37.35	37.41	180,183	-0.09(-0.25%)
Nov 17, 2017	37.35	37.63	37.26	37.50	148,864	-0.92(-2.40%)
Nov 16, 2017	37.77	38.45	37.76	38.43	153,552	+1.03(+2.76%)
Nov 15, 2017	36.85	37.50	36.85	37.40	81,091	+0.57(+1.55%)
Nov 14, 2017	36.59	36.90	36.54	36.83	79,146	+0.17(+0.47%)
Nov 13, 2017	36.47	36.77	36.17	36.65	148,275	-0.27(-0.72%)
Nov 10, 2017	37.09	37.15	36.90	36.92	145,873	-0.11(-0.29%)
Nov 09, 2017	37.04	37.14	36.65	37.03	144,623	-0.35(-0.95%)
Nov 08, 2017	37.16	37.40	37.11	37.38	96,013	+0.17(+0.45%)
Nov 07, 2017	37.59	37.65	37.17	37.22	120,586	-0.74(-1.96%)
Nov 06, 2017	37.75	38.06	37.53	37.96	124,471	-0.66(-1.72%)
Nov 03, 2017	38.74	38.83	38.48	38.62	106,790	+0.12(+0.32%)
Nov 02, 2017	38.37	38.50	38.20	38.50	65,457	+0.31(+0.81%)
Nov 01, 2017	38.23	38.48	38.13	38.19	114,036	+0.32(+0.84%)
Oct 31, 2017	37.76	37.95	37.60	37.87	143,842	-0.06(-0.17%)
Oct 30, 2017	37.94	38.05	37.78	37.94	116,314	+0.04(+0.09%)
Oct 27, 2017	37.65	37.98	37.47	37.90	140,653	+0.41(+1.10%)
Oct 26, 2017	37.65	37.93	37.46	37.49	157,958	-0.38(-1.01%)
Oct 25, 2017	37.84	37.93	37.49	37.87	223,873	+0.75(+2.02%)
Oct 24, 2017	36.80	37.14	36.80	37.12	159,705	+0.79(+2.16%)
Oct 23, 2017	36.24	36.53	36.24	36.34	316,577	+0.13(+0.36%)
Oct 20, 2017	36.29	36.31	36.08	36.21	305,305	-0.06(-0.18%)
Oct 19, 2017	36.08	36.39	35.98	36.27	447,514	+0.00(+0.00%)
Oct 18, 2017	36.32	36.32	36.05	36.27	83,673	+0.00(+0.00%)
Oct 17, 2017	36.32	36.36	36.13	36.27	98,994	-0.11(-0.30%)
Oct 16, 2017	36.49	36.56	36.18	36.38	144,820	-0.54(-1.47%)
Oct 13, 2017	37.00	37.03	36.83	36.92	98,873	-0.19(-0.52%)
Oct 12, 2017	36.94	37.25	36.92	37.11	255,493	+0.70(+1.92%)
Oct 11, 2017	36.72	36.72	36.36	36.41	152,362	-0.17(-0.45%)
Oct 10, 2017	36.36	36.73	36.34	36.58	150,282	+0.57(+1.58%)
Oct 09, 2017	35.95	36.18	35.90	36.01	134,817	+0.03(+0.08%)
Oct 06, 2017	36.00	36.14	35.73	35.98	99,317	+0.09(+0.24%)
Oct 05, 2017	35.57	35.94	35.48	35.90	98,828	+0.45(+1.26%)
Oct 04, 2017	35.76	35.82	35.45	35.45	128,306	-0.09(-0.24%)
Oct 03, 2017	35.56	35.72	35.45	35.54	185,865	+0.01(+0.02%)
Oct 02, 2017	35.34	35.55	35.32	35.53	160,164	+0.17(+0.47%)
Sep 29, 2017	35.17	35.39	35.17	35.36	133,739	+0.51(+1.47%)
Sep 28, 2017	34.76	34.95	34.61	34.85	159,549	+0.38(+1.11%)
Sep 27, 2017	34.42	34.56	34.15	34.47	251,480	-0.21(-0.60%)
Sep 26, 2017	34.69	34.81	34.53	34.68	221,595	-0.16(-0.46%)
Sep 25, 2017	35.32	35.34	34.60	34.84	213,757	-1.26(-3.50%)
Sep 22, 2017	35.80	36.14	35.80	36.10	341,763	+0.64(+1.81%)
Sep 21, 2017	35.39	35.54	35.30	35.46	166,309	+0.40(+1.13%)
Sep 20, 2017	35.17	35.38	34.88	35.06	246,916	-0.23(-0.65%)
Sep 19, 2017	35.07	35.36	35.03	35.29	223,282	+0.62(+1.79%)
Sep 18, 2017	34.74	34.97	34.62	34.67	210,155	+0.69(+2.02%)
Sep 15, 2017	33.79	34.16	33.79	33.98	165,824	+0.35(+1.05%)
Sep 14, 2017	33.56	33.75	33.56	33.63	100,489	+0.14(+0.41%)
Sep 13, 2017	33.63	33.63	33.35	33.49	116,678	-0.19(-0.56%)
Sep 12, 2017	33.87	33.93	33.62	33.68	170,648	-0.20(-0.60%)
Sep 11, 2017	33.34	34.04	33.34	33.88	274,295	+1.17(+3.57%)
Sep 08, 2017	33.34	33.34	32.66	32.72	179,851	-0.33(-1.00%)
Sep 07, 2017	32.95	33.23	32.95	33.05	253,453	+0.61(+1.87%)
Sep 06, 2017	32.39	32.84	32.39	32.44	278,875	+0.30(+0.92%)
Sep 05, 2017	32.88	33.03	31.89	32.15	378,712	-3.61(-10.10%)
Sep 01, 2017	35.57	35.82	35.48	35.76	153,782	+0.33(+0.94%)
Aug 31, 2017	35.60	35.60	35.29	35.43	102,150	-0.56(-1.54%)
Aug 30, 2017	36.07	36.15	35.94	35.98	109,579	-0.09(-0.26%)
Aug 29, 2017	35.61	36.19	35.49	36.08	222,965	-0.35(-0.97%)
Aug 28, 2017	36.55	36.68	36.36	36.43	135,045	-0.09(-0.24%)
Aug 25, 2017	36.43	36.69	36.43	36.52	334,432	+0.77(+2.16%)
Aug 24, 2017	36.12	36.12	35.69	35.74	102,252	-0.13(-0.36%)
Aug 23, 2017	35.69	35.99	35.69	35.87	130,016	+0.07(+0.20%)
Aug 22, 2017	35.51	35.82	35.51	35.80	81,080	+0.38(+1.08%)
Aug 21, 2017	35.66	35.69	35.41	35.42	101,944	-0.29(-0.81%)
Aug 18, 2017	35.47	35.84	35.35	35.71	250,582	+0.22(+0.61%)
Aug 17, 2017	36.38	36.38	35.49	35.49	222,044	-1.18(-3.21%)
Aug 16, 2017	36.73	36.75	36.44	36.67	256,521	+0.17(+0.47%)
Aug 15, 2017	36.43	36.61	36.31	36.49	235,011	+0.19(+0.52%)
Aug 14, 2017	36.38	36.56	36.18	36.31	103,934	+0.40(+1.12%)
Aug 11, 2017	35.69	35.96	35.12	35.90	178,587	+0.02(+0.06%)
Aug 10, 2017	36.59	36.59	35.84	35.88	162,836	-1.15(-3.10%)
Aug 09, 2017	36.80	37.09	36.48	37.03	146,165	-0.51(-1.36%)
Aug 08, 2017	37.61	37.86	37.51	37.54	108,605	-0.23(-0.61%)
Aug 07, 2017	37.67	37.84	37.62	37.77	90,158	+0.45(+1.22%)
Aug 04, 2017	36.82	37.42	36.56	37.32	212,163	+0.40(+1.07%)
Aug 03, 2017	36.93	37.09	36.67	36.92	287,247	-0.94(-2.50%)
Aug 02, 2017	37.60	37.92	37.29	37.86	327,306	-0.79(-2.05%)
Aug 01, 2017	38.66	38.75	38.62	38.66	123,917	+0.29(+0.75%)
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%)