KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.05	22.25	22.05	22.22	95,532	+0.06(+0.28%)
Jul 28, 2016	22.01	22.20	21.99	22.16	131,427	-0.15(-0.69%)
Jul 27, 2016	22.26	22.37	22.11	22.31	186,651	+0.11(+0.50%)
Jul 26, 2016	22.15	22.30	22.10	22.20	142,860	+0.06(+0.28%)
Jul 25, 2016	22.39	22.46	22.09	22.14	201,338	+0.45(+2.06%)
Jul 22, 2016	20.99	21.72	20.99	21.69	165,127	+0.53(+2.51%)
Jul 21, 2016	20.92	21.32	20.83	21.16	251,754	+0.39(+1.89%)
Jul 20, 2016	20.85	20.86	20.75	20.76	114,470	-0.12(-0.57%)
Jul 19, 2016	21.00	21.01	20.86	20.88	113,308	+0.02(+0.10%)
Jul 18, 2016	20.71	20.90	20.71	20.86	125,541	+0.08(+0.40%)
Jul 15, 2016	21.05	21.05	20.76	20.78	182,932	+0.29(+1.40%)
Jul 14, 2016	20.51	20.65	20.49	20.49	67,916	+0.20(+0.97%)
Jul 13, 2016	20.48	20.48	20.20	20.30	87,762	+0.08(+0.38%)
Jul 12, 2016	20.20	20.31	20.11	20.22	148,406	+0.56(+2.85%)
Jul 11, 2016	19.64	19.68	19.60	19.66	122,100	+0.20(+1.04%)
Jul 08, 2016	19.30	19.52	19.29	19.46	166,386	+0.17(+0.87%)
Jul 07, 2016	19.43	19.50	19.24	19.29	291,064	+0.02(+0.11%)
Jul 06, 2016	18.95	19.30	18.95	19.27	89,442	-0.12(-0.61%)
Jul 05, 2016	19.58	19.61	19.37	19.39	74,317	-0.56(-2.81%)
Jul 01, 2016	19.97	19.95	19.95	19.95	115,920	+0.03(+0.18%)
Jun 30, 2016	19.84	19.91	19.68	19.91	100,793	-0.01(-0.03%)
Jun 29, 2016	19.76	19.93	19.69	19.92	96,834	+0.52(+2.71%)
Jun 28, 2016	19.26	19.39	19.15	19.39	120,851	+0.79(+4.25%)
Jun 27, 2016	19.04	19.04	18.50	18.60	347,930	-1.04(-5.31%)
Jun 24, 2016	20.13	20.15	19.64	19.65	114,102	-1.47(-6.96%)
Jun 23, 2016	21.07	21.15	20.92	21.11	322,908	+0.50(+2.44%)
Jun 22, 2016	20.80	20.82	20.61	20.61	80,739	+0.13(+0.62%)
Jun 21, 2016	20.28	20.53	20.28	20.48	160,981	+0.02(+0.10%)
Jun 20, 2016	20.81	20.81	20.46	20.46	139,561	+0.62(+3.10%)
Jun 17, 2016	19.80	19.97	19.80	19.85	353,528	-0.06(-0.32%)
Jun 16, 2016	19.62	19.95	19.55	19.91	114,094	+0.20(+0.99%)
Jun 15, 2016	19.84	19.97	19.72	19.72	194,402	-0.29(-1.43%)
Jun 14, 2016	20.14	20.25	19.92	20.00	194,747	-0.23(-1.14%)
Jun 13, 2016	20.18	20.39	20.14	20.23	119,207	-0.32(-1.57%)
Jun 10, 2016	20.81	20.83	20.52	20.55	111,064	-0.57(-2.72%)
Jun 09, 2016	21.21	21.25	21.10	21.13	235,110	+0.26(+1.24%)
Jun 08, 2016	20.64	20.94	20.64	20.87	160,217	+0.35(+1.70%)
Jun 07, 2016	20.47	20.62	20.39	20.52	153,249	-0.10(-0.48%)
Jun 06, 2016	20.53	20.75	20.37	20.62	103,054	+0.14(+0.68%)
Jun 03, 2016	20.28	20.48	20.15	20.48	127,705	+0.33(+1.63%)
Jun 02, 2016	20.06	20.16	19.92	20.15	167,612	+0.17(+0.88%)
Jun 01, 2016	19.93	20.08	19.83	19.97	140,449	-0.15(-0.73%)
May 31, 2016	20.20	20.30	20.08	20.12	129,550	-0.08(-0.42%)
May 27, 2016	20.16	20.20	20.20	20.20	140,648	+0.03(+0.14%)
May 26, 2016	20.26	20.32	20.18	20.18	125,176	-0.27(-1.30%)
May 25, 2016	20.25	20.47	20.14	20.44	199,447	+0.38(+1.88%)
May 24, 2016	19.66	20.09	19.61	20.07	654,969	+0.46(+2.36%)
May 23, 2016	19.66	19.72	19.58	19.60	91,099	-0.30(-1.51%)
May 20, 2016	19.91	20.04	19.81	19.90	140,267	-0.01(-0.07%)
May 19, 2016	19.67	20.00	19.65	19.92	268,247	+0.45(+2.30%)
May 18, 2016	19.55	19.65	19.31	19.47	413,615	-0.29(-1.45%)
May 17, 2016	19.88	20.00	19.76	19.76	232,372	-0.12(-0.60%)
May 16, 2016	19.71	19.90	19.71	19.88	154,159	+0.31(+1.57%)
May 13, 2016	19.69	19.93	19.55	19.57	225,152	-0.33(-1.65%)
May 12, 2016	20.18	20.18	19.89	19.90	96,346	-0.29(-1.46%)
May 11, 2016	20.19	20.36	20.09	20.19	99,698	-0.01(-0.03%)
May 10, 2016	20.10	20.25	20.10	20.20	147,890	+0.27(+1.33%)
May 09, 2016	20.04	20.04	19.85	19.93	125,100	-0.13(-0.66%)
May 06, 2016	19.93	20.14	19.87	20.07	123,228	+0.07(+0.35%)
May 05, 2016	20.06	20.20	19.92	20.00	118,671	-0.13(-0.63%)
May 04, 2016	20.07	20.17	19.96	20.12	222,718	-0.29(-1.44%)
May 03, 2016	20.58	20.71	20.41	20.41	88,515	-0.62(-2.93%)
May 02, 2016	21.08	21.11	20.90	21.03	122,240	-0.24(-1.15%)
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%)