KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.86	29.86	29.40	29.51	374,841	-0.74(-2.46%)
Jan 30, 2020	29.99	30.28	29.74	30.25	267,310	-0.19(-0.61%)
Jan 29, 2020	30.70	30.76	30.39	30.44	317,662	-0.65(-2.08%)
Jan 28, 2020	30.83	31.24	30.60	31.08	267,933	-0.41(-1.31%)
Jan 27, 2020	31.39	31.54	30.81	31.50	232,236	-0.61(-1.89%)
Jan 24, 2020	32.26	32.26	31.84	32.10	170,337	+0.00(+0.00%)
Jan 23, 2020	32.26	32.27	31.99	32.10	287,596	-0.68(-2.07%)
Jan 22, 2020	32.83	32.86	32.64	32.78	192,226	+0.36(+1.12%)
Jan 21, 2020	32.76	32.76	32.38	32.42	152,614	-0.72(-2.17%)
Jan 17, 2020	33.22	33.22	33.03	33.14	257,734	-0.08(-0.24%)
Jan 16, 2020	33.31	33.34	33.07	33.22	269,281	+0.15(+0.46%)
Jan 15, 2020	33.18	33.22	32.89	33.06	323,315	+0.11(+0.32%)
Jan 14, 2020	33.14	33.17	32.81	32.96	351,803	+0.47(+1.44%)
Jan 13, 2020	32.33	32.53	32.15	32.49	283,427	+0.32(+1.00%)
Jan 10, 2020	32.36	32.44	32.13	32.17	607,816	-0.14(-0.43%)
Jan 09, 2020	32.39	32.43	32.24	32.30	325,881	+0.05(+0.15%)
Jan 08, 2020	32.22	32.32	31.99	32.26	212,857	-0.21(-0.65%)
Jan 07, 2020	32.61	32.66	32.44	32.47	131,653	-0.02(-0.07%)
Jan 06, 2020	32.26	32.68	32.23	32.49	125,050	-0.17(-0.52%)
Jan 03, 2020	32.64	32.82	32.29	32.66	158,948	-0.36(-1.08%)
Jan 02, 2020	32.83	33.06	32.72	33.02	170,312	-0.40(-1.21%)
Dec 31, 2019	33.18	33.47	33.17	33.42	65,485	+0.27(+0.83%)
Dec 30, 2019	33.53	33.59	33.14	33.14	141,709	-0.73(-2.15%)
Dec 27, 2019	33.70	34.07	33.59	33.87	149,664	+0.74(+2.23%)
Dec 26, 2019	32.84	33.21	32.84	33.13	183,587	+0.30(+0.92%)
Dec 24, 2019	32.84	32.95	32.68	32.83	88,746	-0.26(-0.77%)
Dec 23, 2019	32.88	33.09	32.77	33.09	150,224	+0.64(+1.98%)
Dec 20, 2019	32.83	32.90	32.44	32.44	305,509	-0.43(-1.32%)
Dec 19, 2019	32.85	32.97	32.71	32.88	66,634	+0.08(+0.24%)
Dec 18, 2019	32.58	32.85	32.57	32.80	79,333	+0.47(+1.46%)
Dec 17, 2019	32.06	32.38	31.85	32.33	197,438	-0.08(-0.24%)
Dec 16, 2019	32.23	32.52	32.23	32.40	79,573	-0.15(-0.45%)
Dec 13, 2019	32.71	32.90	32.31	32.55	146,618	+0.44(+1.37%)
Dec 12, 2019	31.35	32.15	31.35	32.11	191,340	+0.87(+2.80%)
Dec 11, 2019	31.02	31.24	30.95	31.24	149,730	+0.10(+0.32%)
Dec 10, 2019	31.17	31.27	31.08	31.14	199,696	+0.11(+0.35%)
Dec 09, 2019	31.18	31.18	30.90	31.03	195,807	+0.12(+0.38%)
Dec 06, 2019	31.08	32.40	30.78	30.91	215,600	+0.75(+2.49%)
Dec 05, 2019	30.14	30.24	29.94	30.16	218,618	+0.22(+0.75%)
Dec 04, 2019	29.89	30.29	29.89	29.94	193,633	+0.29(+0.97%)
Dec 03, 2019	29.72	29.72	29.51	29.65	195,610	-0.44(-1.47%)
Dec 02, 2019	30.07	30.22	29.99	30.09	188,046	-0.11(-0.36%)
Nov 29, 2019	30.54	30.54	30.17	30.20	67,044	-0.36(-1.17%)
Nov 27, 2019	30.45	30.59	30.28	30.55	112,644	+0.29(+0.97%)
Nov 26, 2019	30.22	30.36	30.13	30.26	107,700	-0.19(-0.61%)
Nov 25, 2019	30.14	30.47	30.14	30.45	141,941	+0.30(+1.00%)
Nov 22, 2019	30.18	30.37	30.14	30.14	155,144	+0.23(+0.78%)
Nov 21, 2019	30.01	30.09	29.86	29.91	183,861	-0.19(-0.64%)
Nov 20, 2019	30.11	30.46	30.00	30.11	163,054	+0.21(+0.70%)
Nov 19, 2019	29.82	30.07	29.82	29.90	122,398	+0.39(+1.34%)
Nov 18, 2019	29.49	29.60	29.18	29.50	236,517	+0.35(+1.20%)
Nov 15, 2019	29.16	29.32	29.05	29.15	114,711	+0.19(+0.64%)
Nov 14, 2019	28.70	29.01	28.64	28.97	80,525	+0.36(+1.24%)
Nov 13, 2019	28.67	28.77	28.57	28.61	79,730	-0.28(-0.96%)
Nov 12, 2019	28.94	29.19	28.84	28.89	70,842	+0.12(+0.43%)
Nov 11, 2019	28.60	28.82	28.60	28.77	87,274	-0.18(-0.61%)
Nov 08, 2019	28.91	29.07	28.84	28.94	62,522	-0.12(-0.43%)
Nov 07, 2019	28.98	29.24	28.98	29.07	43,158	+0.38(+1.32%)
Nov 06, 2019	29.06	29.18	28.61	28.69	126,052	-0.57(-1.96%)
Nov 05, 2019	29.22	29.47	29.22	29.26	128,493	+0.41(+1.42%)
Nov 04, 2019	28.86	29.10	28.73	28.85	127,225	+0.39(+1.36%)
Nov 01, 2019	28.01	28.49	27.99	28.46	153,077	+0.81(+2.94%)
Oct 31, 2019	28.01	28.01	27.50	27.65	145,450	-0.43(-1.54%)
Oct 30, 2019	28.20	28.23	27.88	28.08	129,366	-0.12(-0.41%)
Oct 29, 2019	28.07	28.26	28.07	28.20	121,249	-0.06(-0.22%)
Oct 28, 2019	28.26	28.39	28.15	28.26	205,772	+0.16(+0.58%)
Oct 25, 2019	28.23	28.33	28.08	28.10	206,299	-0.30(-1.06%)
Oct 24, 2019	28.88	28.88	28.04	28.40	167,633	-0.37(-1.29%)
Oct 23, 2019	28.78	28.95	28.58	28.77	109,869	-0.14(-0.48%)
Oct 22, 2019	28.87	29.08	28.84	28.91	175,822	+0.43(+1.49%)
Oct 21, 2019	28.37	28.61	28.37	28.49	108,199	+0.48(+1.71%)
Oct 18, 2019	28.02	28.10	27.96	28.01	80,608	-0.07(-0.25%)
Oct 17, 2019	28.37	28.44	27.97	28.08	119,057	+0.04(+0.14%)
Oct 16, 2019	28.05	28.13	27.93	28.04	114,135	-0.15(-0.55%)
Oct 15, 2019	27.76	28.29	27.76	28.19	124,113	+0.37(+1.34%)
Oct 14, 2019	28.03	28.07	27.81	27.82	106,850	-0.15(-0.55%)
Oct 11, 2019	27.80	28.10	27.61	27.98	156,953	+0.85(+3.14%)
Oct 10, 2019	26.80	27.16	26.65	27.12	281,829	+0.07(+0.26%)
Oct 09, 2019	27.24	27.24	27.03	27.06	159,643	+0.19(+0.69%)
Oct 08, 2019	26.77	27.04	26.70	26.87	193,894	+0.09(+0.35%)
Oct 07, 2019	26.87	26.94	26.70	26.78	134,111	-0.55(-2.01%)
Oct 04, 2019	27.11	27.36	27.00	27.33	120,395	+0.19(+0.68%)
Oct 03, 2019	26.81	27.14	26.68	27.14	220,264	+0.38(+1.42%)
Oct 02, 2019	27.02	27.02	26.75	26.76	219,346	-0.56(-2.04%)
Oct 01, 2019	27.44	27.58	27.25	27.32	189,979	-0.33(-1.20%)
Sep 30, 2019	27.63	27.76	27.48	27.65	124,779	+0.25(+0.90%)
Sep 27, 2019	27.62	27.63	27.29	27.40	181,884	-1.11(-3.88%)
Sep 26, 2019	28.43	28.51	28.20	28.51	168,809	+0.33(+1.15%)
Sep 25, 2019	28.11	28.23	27.73	28.19	372,702	-0.09(-0.33%)
Sep 24, 2019	28.49	28.54	28.20	28.28	178,169	-0.12(-0.44%)
Sep 23, 2019	28.08	28.45	28.02	28.40	120,660	+0.03(+0.11%)
Sep 20, 2019	28.44	28.69	28.36	28.37	213,921	+0.47(+1.69%)
Sep 19, 2019	27.98	28.20	27.75	27.90	249,356	-0.60(-2.12%)
Sep 18, 2019	28.32	28.63	28.13	28.50	180,812	-0.08(-0.27%)
Sep 17, 2019	28.67	28.67	28.39	28.58	133,224	-0.39(-1.34%)
Sep 16, 2019	28.93	29.06	28.72	28.97	226,737	+0.23(+0.81%)
Sep 13, 2019	28.67	28.75	28.60	28.74	110,577	+0.23(+0.81%)
Sep 12, 2019	28.15	28.74	28.15	28.50	160,763	+0.32(+1.13%)
Sep 11, 2019	28.10	28.34	28.10	28.19	226,087	+0.57(+2.07%)
Sep 10, 2019	27.02	27.67	27.02	27.61	254,220	+1.05(+3.93%)
Sep 09, 2019	26.47	26.61	26.47	26.57	139,299	+0.42(+1.60%)
Sep 06, 2019	26.00	26.19	25.99	26.15	141,839	+0.50(+1.96%)
Sep 05, 2019	25.79	25.93	25.62	25.65	121,767	-0.10(-0.39%)
Sep 04, 2019	25.64	25.82	25.55	25.75	182,282	+0.76(+3.04%)
Sep 03, 2019	25.04	25.04	24.82	24.99	236,456	-0.18(-0.71%)
Aug 30, 2019	25.34	25.41	25.04	25.17	310,418	+0.26(+1.03%)
Aug 29, 2019	24.79	25.00	24.79	24.91	133,233	+0.33(+1.32%)
Aug 28, 2019	24.46	24.71	24.46	24.59	111,360	-0.06(-0.25%)
Aug 27, 2019	24.85	24.93	24.60	24.65	182,751	-0.04(-0.16%)
Aug 26, 2019	24.52	24.78	24.52	24.69	191,007	+0.46(+1.89%)
Aug 23, 2019	24.76	24.86	24.18	24.23	204,232	-0.70(-2.80%)
Aug 22, 2019	25.11	25.22	24.90	24.93	151,745	-0.37(-1.47%)
Aug 21, 2019	25.27	25.34	25.23	25.30	183,560	+0.28(+1.11%)
Aug 20, 2019	24.97	25.12	24.85	25.02	218,345	+0.11(+0.43%)
Aug 19, 2019	25.23	25.23	24.83	24.91	171,749	+0.12(+0.47%)
Aug 16, 2019	24.37	24.93	24.37	24.79	305,251	+0.61(+2.53%)
Aug 15, 2019	24.08	24.25	23.91	24.18	289,430	+0.32(+1.33%)
Aug 14, 2019	24.26	24.37	23.87	23.87	295,460	-0.77(-3.14%)
Aug 13, 2019	24.23	24.67	24.21	24.64	273,887	+0.15(+0.60%)
Aug 12, 2019	24.48	24.63	24.36	24.49	115,315	-0.32(-1.28%)
Aug 09, 2019	25.10	25.10	24.75	24.81	142,872	-0.46(-1.84%)
Aug 08, 2019	25.23	25.35	25.04	25.27	157,168	+0.00(+0.00%)
Aug 07, 2019	25.21	25.36	24.91	25.27	150,780	-0.36(-1.42%)
Aug 06, 2019	25.58	25.73	25.38	25.64	244,795	+0.14(+0.55%)
Aug 05, 2019	25.81	25.89	25.31	25.50	211,937	-0.96(-3.63%)
Aug 02, 2019	26.97	27.02	26.34	26.46	165,091	-1.15(-4.15%)
Aug 01, 2019	27.96	28.19	27.51	27.61	137,413	-0.39(-1.41%)
Jul 31, 2019	28.05	28.23	27.79	28.00	197,729	-0.05(-0.19%)
Jul 30, 2019	28.23	28.25	27.98	28.05	113,166	-0.37(-1.31%)
Jul 29, 2019	28.60	28.70	28.37	28.43	74,751	-0.17(-0.60%)
Jul 26, 2019	28.59	28.71	28.44	28.60	117,811	+0.13(+0.46%)
Jul 25, 2019	29.23	29.23	28.46	28.46	207,193	-1.48(-4.94%)
Jul 24, 2019	29.94	30.04	29.87	29.94	120,262	-0.30(-1.00%)
Jul 23, 2019	30.24	30.35	30.04	30.24	174,518	+0.50(+1.69%)
Jul 22, 2019	29.71	29.84	29.66	29.74	117,846	+0.16(+0.55%)
Jul 19, 2019	29.81	29.85	29.56	29.58	138,997	+0.19(+0.63%)
Jul 18, 2019	29.14	29.47	29.14	29.39	137,802	+0.31(+1.06%)
Jul 17, 2019	29.25	29.26	28.96	29.08	114,830	-0.05(-0.19%)
Jul 16, 2019	29.43	29.46	29.11	29.14	172,880	-0.07(-0.24%)
Jul 15, 2019	29.11	29.39	29.01	29.21	485,690	+0.36(+1.26%)
Jul 12, 2019	28.63	28.90	28.63	28.84	198,290	+0.33(+1.14%)
Jul 11, 2019	28.48	28.64	28.43	28.52	107,464	+0.03(+0.11%)
Jul 10, 2019	28.53	28.77	28.43	28.49	138,512	+0.02(+0.08%)
Jul 09, 2019	28.43	28.55	28.25	28.46	157,161	-0.24(-0.84%)
Jul 08, 2019	28.80	28.83	28.60	28.70	134,868	-0.42(-1.44%)
Jul 05, 2019	29.53	29.53	29.05	29.12	163,153	-0.82(-2.74%)
Jul 03, 2019	30.07	30.11	29.90	29.94	145,197	-0.60(-1.95%)
Jul 02, 2019	30.54	30.81	30.45	30.54	71,230	-0.33(-1.05%)
Jul 01, 2019	30.96	31.08	30.80	30.86	229,168	+0.30(+0.99%)
Jun 28, 2019	30.66	30.66	30.44	30.56	81,512	-0.01(-0.03%)
Jun 27, 2019	30.63	30.67	30.49	30.57	72,899	+0.12(+0.41%)
Jun 26, 2019	30.31	30.66	30.26	30.45	173,056	+0.59(+1.97%)
Jun 25, 2019	29.88	29.98	29.78	29.86	123,167	-0.09(-0.28%)
Jun 24, 2019	29.87	30.14	29.87	29.94	107,375	+0.06(+0.21%)
Jun 21, 2019	30.23	30.23	29.88	29.88	295,821	-0.43(-1.40%)
Jun 20, 2019	30.28	30.46	30.17	30.31	88,867	+0.29(+0.98%)
Jun 19, 2019	29.80	30.17	29.80	30.01	107,299	+0.33(+1.12%)
Jun 18, 2019	29.37	29.86	29.25	29.68	232,071	+0.82(+2.84%)
Jun 17, 2019	28.70	29.11	28.70	28.86	138,016	+0.07(+0.24%)
Jun 14, 2019	29.14	29.14	28.58	28.79	200,486	-0.38(-1.30%)
Jun 13, 2019	29.31	29.31	29.01	29.17	141,587	-0.28(-0.95%)
Jun 12, 2019	29.46	29.54	29.27	29.45	181,585	+0.03(+0.11%)
Jun 11, 2019	29.17	29.46	29.11	29.42	236,252	+0.22(+0.77%)
Jun 10, 2019	28.99	29.28	28.99	29.19	273,121	-0.06(-0.21%)
Jun 07, 2019	29.33	29.36	29.07	29.25	119,749	-0.02(-0.05%)
Jun 06, 2019	29.24	29.41	29.21	29.27	148,207	-0.01(-0.03%)
Jun 05, 2019	29.39	29.50	29.14	29.28	143,902	-0.63(-2.10%)
Jun 04, 2019	29.66	29.95	29.51	29.90	96,303	+0.77(+2.63%)
Jun 03, 2019	29.23	29.29	28.96	29.14	199,619	+0.56(+1.95%)
May 31, 2019	28.51	28.63	28.19	28.58	170,000	-0.40(-1.39%)
May 30, 2019	29.26	29.26	28.92	28.98	194,589	-0.41(-1.40%)
May 29, 2019	29.37	29.42	29.13	29.39	228,388	-0.40(-1.35%)
May 28, 2019	29.70	30.04	29.70	29.80	176,461	-0.19(-0.65%)
May 24, 2019	30.01	30.08	29.85	29.99	182,659	+0.33(+1.12%)
May 23, 2019	29.70	29.70	29.43	29.66	262,494	-0.23(-0.78%)
May 22, 2019	30.07	30.20	29.80	29.89	279,550	-0.39(-1.28%)
May 21, 2019	30.06	30.32	29.94	30.28	142,714	+0.32(+1.06%)
May 20, 2019	29.94	30.19	29.85	29.96	181,334	+0.13(+0.44%)
May 17, 2019	29.74	30.19	29.59	29.83	334,962	-0.32(-1.05%)
May 16, 2019	29.96	30.18	29.94	30.14	141,587	+0.34(+1.14%)
May 15, 2019	29.72	29.87	29.58	29.80	274,896	-0.13(-0.44%)
May 14, 2019	29.76	30.08	29.76	29.94	164,506	+0.26(+0.89%)
May 13, 2019	29.95	29.95	29.59	29.67	129,400	-0.93(-3.04%)
May 10, 2019	30.39	30.64	30.07	30.60	132,538	+0.18(+0.59%)
May 09, 2019	30.23	30.48	29.97	30.42	165,671	-0.22(-0.73%)
May 08, 2019	30.57	30.96	30.57	30.65	166,443	+0.22(+0.71%)
May 07, 2019	30.63	30.69	30.35	30.43	149,677	-0.36(-1.16%)
May 06, 2019	30.52	30.79	30.27	30.79	122,304	-0.22(-0.72%)
May 03, 2019	30.96	31.11	30.90	31.01	119,491	+0.09(+0.28%)
May 02, 2019	30.84	30.99	30.66	30.93	195,409	+0.53(+1.73%)
May 01, 2019	30.69	30.78	30.38	30.40	154,741	-0.20(-0.66%)
Apr 30, 2019	30.93	30.93	30.37	30.60	222,303	-0.53(-1.72%)
Apr 29, 2019	30.69	31.19	30.69	31.14	184,066	+0.69(+2.26%)
Apr 26, 2019	30.27	30.59	30.22	30.45	264,947	+0.25(+0.82%)
Apr 25, 2019	30.13	30.31	30.08	30.20	264,062	+0.26(+0.85%)
Apr 24, 2019	30.72	30.88	29.73	29.94	227,751	-1.39(-4.42%)
Apr 23, 2019	31.09	31.34	31.03	31.33	140,276	+0.49(+1.58%)
Apr 22, 2019	31.24	31.24	30.69	30.84	338,969	-0.57(-1.80%)
Apr 18, 2019	31.30	31.51	30.89	31.41	410,920	-0.25(-0.78%)
Apr 17, 2019	31.72	31.72	31.56	31.65	257,396	-0.01(-0.02%)
Apr 16, 2019	31.65	31.74	31.59	31.66	177,424	+0.32(+1.01%)
Apr 15, 2019	31.20	31.39	31.16	31.34	220,970	+0.13(+0.42%)
Apr 12, 2019	31.08	31.26	31.01	31.21	150,106	+0.47(+1.54%)
Apr 11, 2019	30.65	30.81	30.57	30.74	127,327	-0.01(-0.03%)
Apr 10, 2019	30.69	30.86	30.61	30.75	158,186	+0.26(+0.84%)
Apr 09, 2019	30.56	30.59	30.36	30.49	256,529	-0.12(-0.38%)
Apr 08, 2019	30.60	30.62	30.38	30.61	90,556	-0.31(-1.00%)
Apr 05, 2019	30.96	31.14	30.69	30.92	199,969	-0.05(-0.15%)
Apr 04, 2019	30.76	31.00	30.74	30.96	165,838	+0.29(+0.96%)
Apr 03, 2019	30.62	30.88	30.60	30.67	276,897	+0.31(+1.02%)
Apr 02, 2019	30.40	30.56	30.18	30.36	298,559	+0.11(+0.36%)
Apr 01, 2019	29.65	30.26	29.65	30.25	327,649	+1.56(+5.45%)
Mar 29, 2019	28.50	28.76	28.41	28.69	335,479	+0.70(+2.52%)
Mar 28, 2019	27.88	28.02	27.78	27.98	229,598	-0.22(-0.80%)
Mar 27, 2019	28.09	28.54	28.04	28.21	388,145	+0.05(+0.16%)
Mar 26, 2019	28.20	28.26	28.01	28.16	210,452	-0.02(-0.05%)
Mar 25, 2019	28.32	28.36	28.05	28.18	248,400	+0.05(+0.16%)
Mar 22, 2019	28.80	28.87	28.11	28.13	233,427	-1.12(-3.84%)
Mar 21, 2019	29.22	29.35	29.10	29.25	271,829	-0.11(-0.37%)
Mar 20, 2019	29.45	29.60	29.25	29.36	291,656	-0.26(-0.86%)
Mar 19, 2019	30.00	30.00	29.54	29.62	291,417	-0.42(-1.39%)
Mar 18, 2019	30.04	30.31	29.88	30.04	164,219	+0.00(+0.00%)
Mar 15, 2019	29.70	30.29	29.70	30.04	938,489	+0.90(+3.08%)
Mar 14, 2019	29.08	29.31	29.02	29.14	147,918	+0.09(+0.32%)
Mar 13, 2019	29.10	29.19	28.81	29.04	173,202	-0.15(-0.53%)
Mar 12, 2019	29.26	29.39	29.13	29.20	122,967	-0.03(-0.11%)
Mar 11, 2019	29.03	29.41	28.94	29.23	203,968	+0.61(+2.14%)
Mar 08, 2019	28.64	28.72	28.50	28.62	136,801	-0.38(-1.31%)
Mar 07, 2019	29.39	29.42	28.89	29.00	291,339	-0.15(-0.53%)
Mar 06, 2019	29.25	29.35	29.13	29.15	291,150	-0.26(-0.87%)
Mar 05, 2019	29.51	29.51	29.17	29.41	357,950	+0.05(+0.16%)
Mar 04, 2019	29.74	29.76	29.15	29.36	277,956	-0.86(-2.84%)
Mar 01, 2019	30.49	30.65	30.16	30.22	252,158	-0.22(-0.74%)
Feb 28, 2019	30.56	30.60	30.08	30.45	259,237	-0.39(-1.26%)
Feb 27, 2019	31.08	31.08	30.72	30.83	180,370	-0.26(-0.85%)
Feb 26, 2019	31.24	31.24	31.04	31.10	120,055	-0.49(-1.54%)
Feb 25, 2019	31.52	31.82	31.52	31.58	161,799	+0.28(+0.89%)
Feb 22, 2019	31.15	31.37	31.15	31.31	255,129	+0.59(+1.92%)
Feb 21, 2019	31.11	31.17	30.62	30.72	290,179	-0.61(-1.95%)
Feb 20, 2019	31.52	31.52	31.24	31.33	262,448	-0.20(-0.64%)
Feb 19, 2019	31.65	31.71	31.46	31.53	283,977	-0.13(-0.42%)
Feb 15, 2019	31.68	31.80	31.58	31.66	242,082	+0.12(+0.37%)
Feb 14, 2019	31.49	31.83	31.33	31.55	156,148	+0.06(+0.20%)
Feb 13, 2019	31.55	31.82	31.46	31.48	177,725	+0.15(+0.47%)
Feb 12, 2019	31.60	31.60	31.27	31.34	139,365	-0.39(-1.24%)
Feb 11, 2019	31.75	31.93	31.61	31.73	201,445	+0.04(+0.12%)
Feb 08, 2019	32.71	33.09	31.47	31.69	213,017	-1.36(-4.12%)
Feb 07, 2019	32.98	33.20	32.71	33.05	201,029	-0.60(-1.77%)
Feb 06, 2019	33.47	33.78	33.47	33.65	149,057	+0.06(+0.18%)
Feb 05, 2019	33.29	33.61	33.26	33.59	99,269	+0.36(+1.09%)
Feb 04, 2019	33.22	33.30	32.93	33.23	101,624	-0.02(-0.07%)