KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)