Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.76	15.76	15.60	15.64	162,373	-0.00(-0.03%)
Nov 29, 2016	15.55	15.68	15.55	15.64	374,483	+0.18(+1.20%)
Nov 28, 2016	15.48	15.51	15.41	15.46	168,232	-0.13(-0.87%)
Nov 25, 2016	15.64	15.66	15.57	15.60	109,912	+0.16(+1.00%)
Nov 23, 2016		15.44	15.44	15.44	0	-0.13(-0.83%)
Nov 22, 2016	15.53	15.58	15.47	15.57	241,039	+0.31(+2.03%)
Nov 21, 2016	15.23	15.32	15.22	15.26	302,527	+0.04(+0.26%)
Nov 18, 2016	15.32	15.34	15.19	15.22	184,253	-0.23(-1.47%)
Nov 17, 2016	15.48	15.55	15.38	15.45	190,496	+0.11(+0.73%)
Nov 16, 2016	15.33	15.41	15.31	15.34	432,808	-0.06(-0.42%)
Nov 15, 2016	15.40	15.46	15.36	15.40	479,958	+0.08(+0.49%)
Nov 14, 2016	15.47	15.48	15.26	15.32	95,092	-0.28(-1.76%)
Nov 11, 2016	15.73	15.74	15.53	15.60	98,361	+0.04(+0.22%)
Nov 10, 2016	15.65	15.68	15.39	15.56	1,734,260	-0.33(-2.08%)
Nov 09, 2016	15.68	15.96	15.65	15.89	267,627	-0.18(-1.12%)
Nov 08, 2016	15.98	16.10	15.97	16.07	66,162	+0.06(+0.41%)
Nov 07, 2016	15.93	16.04	15.86	16.01	60,361	+0.10(+0.63%)
Nov 04, 2016	15.97	16.02	15.87	15.91	106,179	-0.15(-0.93%)
Nov 03, 2016	16.06	16.15	16.00	16.06	88,281	+0.01(+0.06%)
Nov 02, 2016	16.24	16.28	16.04	16.05	78,968	-0.09(-0.56%)
Nov 01, 2016	16.25	16.25	16.11	16.14	106,093	-0.18(-1.10%)
Oct 31, 2016	16.28	16.32	16.19	16.32	127,405	+0.04(+0.25%)
Oct 28, 2016	16.27	16.32	16.21	16.28	116,446	-0.04(-0.21%)
Oct 27, 2016	16.31	16.39	16.25	16.32	57,619	-0.08(-0.49%)
Oct 26, 2016	16.34	16.46	16.32	16.39	121,469	-0.07(-0.39%)
Oct 25, 2016	16.50	16.55	16.42	16.46	188,324	+0.43(+2.65%)
Oct 24, 2016	16.00	16.12	15.95	16.04	274,982	+0.28(+1.74%)
Oct 21, 2016	15.76	15.83	15.73	15.76	159,000	-0.06(-0.38%)
Oct 20, 2016	15.84	15.93	15.80	15.82	125,441	+0.00(+0.00%)
Oct 19, 2016	15.77	15.85	15.76	15.82	124,625	-0.15(-0.94%)
Oct 18, 2016	16.00	16.00	15.92	15.97	166,591	+0.21(+1.33%)
Oct 17, 2016	15.75	15.79	15.69	15.76	288,361	+0.01(+0.06%)
Oct 14, 2016	15.85	15.92	15.71	15.75	473,714	+0.05(+0.32%)
Oct 13, 2016	15.57	15.76	15.53	15.70	115,636	-0.11(-0.66%)
Oct 12, 2016	15.85	15.87	15.74	15.80	175,367	-0.21(-1.34%)
Oct 11, 2016	16.20	16.22	16.01	16.02	67,087	-0.17(-1.05%)
Oct 10, 2016	16.20	16.24	16.15	16.19	63,659	+0.09(+0.53%)
Oct 07, 2016	16.14	16.15	16.00	16.11	93,533	-0.07(-0.40%)
Oct 06, 2016	16.12	16.17	16.08	16.17	75,093	-0.37(-2.22%)
Oct 05, 2016	16.57	16.59	16.49	16.54	74,456	-0.19(-1.15%)
Oct 04, 2016	16.75	16.82	16.68	16.73	116,255	-0.03(-0.18%)
Oct 03, 2016	16.80	16.80	16.60	16.76	108,681	-0.03(-0.18%)
Sep 30, 2016	16.65	16.83	16.58	16.79	103,174	+0.16(+0.96%)
Sep 29, 2016	16.88	16.89	16.54	16.63	751,222	-0.15(-0.89%)
Sep 28, 2016	16.75	16.79	16.64	16.78	93,913	-0.02(-0.09%)
Sep 27, 2016	16.64	16.82	16.63	16.80	96,785	-0.03(-0.21%)
Sep 26, 2016	16.87	16.91	16.80	16.83	116,928	-0.30(-1.75%)
Sep 23, 2016	17.10	17.17	17.09	17.13	101,835	-0.01(-0.06%)
Sep 22, 2016	17.08	17.22	17.08	17.14	187,105	+0.54(+3.25%)
Sep 21, 2016	16.46	16.66	16.42	16.60	209,464	+0.41(+2.53%)
Sep 20, 2016	16.32	16.32	16.14	16.19	180,287	+0.01(+0.06%)
Sep 19, 2016	16.19	16.23	16.12	16.18	262,131	+0.07(+0.40%)
Sep 16, 2016	16.04	16.18	16.04	16.11	160,403	-0.07(-0.40%)
Sep 15, 2016	16.07	16.20	16.02	16.18	210,604	+0.04(+0.28%)
Sep 14, 2016	16.04	16.23	16.03	16.14	84,050	-0.04(-0.22%)
Sep 13, 2016	16.30	16.35	16.13	16.17	170,556	-0.34(-2.09%)
Sep 12, 2016	16.30	16.53	16.24	16.52	113,625	+0.00(+0.03%)
Sep 09, 2016	16.68	16.68	16.48	16.51	66,078	-0.39(-2.31%)
Sep 08, 2016	16.93	17.00	16.85	16.90	59,628	+0.01(+0.06%)
Sep 07, 2016	16.94	16.97	16.82	16.89	47,923	-0.05(-0.30%)
Sep 06, 2016	16.89	16.96	16.86	16.94	94,404	+0.06(+0.36%)
Sep 02, 2016		16.88	16.88	16.88	0	+0.20(+1.17%)
Sep 01, 2016	16.54	16.73	16.54	16.68	64,841	-0.03(-0.15%)
Aug 31, 2016	16.75	16.79	16.65	16.71	121,544	-0.13(-0.77%)
Aug 30, 2016	16.86	16.92	16.79	16.84	85,919	-0.03(-0.18%)
Aug 29, 2016	16.86	16.90	16.80	16.87	118,716	+0.08(+0.48%)
Aug 26, 2016	16.94	17.11	16.75	16.79	89,294	-0.12(-0.71%)
Aug 25, 2016	16.98	17.00	16.88	16.91	55,900	-0.05(-0.29%)
Aug 24, 2016	16.99	17.03	16.92	16.96	101,750	-0.16(-0.93%)
Aug 23, 2016	17.11	17.17	17.10	17.12	94,406	-0.11(-0.64%)
Aug 22, 2016	17.18	17.25	17.15	17.23	102,816	-0.06(-0.35%)
Aug 19, 2016	17.24	17.30	17.17	17.29	78,719	-0.23(-1.31%)
Aug 18, 2016	17.31	17.52	17.31	17.52	115,242	+0.12(+0.69%)
Aug 17, 2016	17.38	17.49	17.24	17.40	1,690,428	-0.07(-0.40%)
Aug 16, 2016	17.37	17.50	17.37	17.47	231,170	-0.01(-0.06%)
Aug 15, 2016	17.45	17.51	17.43	17.48	349,136	+0.10(+0.58%)
Aug 12, 2016	17.36	17.44	17.35	17.38	46,827	-0.10(-0.54%)
Aug 11, 2016	17.39	17.57	17.39	17.48	85,240	+0.04(+0.20%)
Aug 10, 2016	17.47	17.51	17.41	17.44	65,262	-0.00(-0.01%)
Aug 09, 2016	17.32	17.49	17.31	17.44	71,017	+0.28(+1.64%)
Aug 08, 2016	17.13	17.16	17.09	17.16	59,142	-0.02(-0.15%)
Aug 05, 2016	17.11	17.20	17.09	17.18	134,430	+0.24(+1.45%)
Aug 04, 2016	16.87	16.96	16.81	16.94	55,349	-0.03(-0.18%)
Aug 03, 2016	16.88	17.03	16.87	16.97	181,174	-0.05(-0.29%)
Aug 02, 2016	16.95	17.02	16.93	17.02	72,208	+0.07(+0.41%)
Aug 01, 2016	16.90	17.07	16.88	16.95	122,013	+0.02(+0.09%)
Jul 29, 2016	16.84	16.97	16.81	16.93	361,331	+0.07(+0.44%)
Jul 28, 2016	16.83	16.87	16.79	16.86	93,691	+0.16(+0.96%)
Jul 27, 2016	16.66	16.71	16.50	16.70	73,754	+0.12(+0.72%)
Jul 26, 2016	16.63	16.70	16.55	16.58	250,471	-0.19(-1.13%)
Jul 25, 2016	16.76	16.79	16.69	16.77	93,486	-0.02(-0.12%)
Jul 22, 2016	16.85	16.88	16.72	16.79	148,045	+0.12(+0.75%)
Jul 21, 2016	16.63	16.72	16.56	16.66	74,107	-0.09(-0.51%)
Jul 20, 2016	16.82	16.86	16.70	16.75	76,975	-0.01(-0.06%)
Jul 19, 2016	16.82	16.84	16.69	16.76	160,096	-0.20(-1.18%)
Jul 18, 2016	16.96	17.00	16.87	16.96	126,652	-0.12(-0.70%)
Jul 15, 2016	17.14	17.16	17.02	17.08	229,243	+0.00(+0.03%)
Jul 14, 2016	17.00	17.13	16.96	17.07	340,139	+0.29(+1.76%)
Jul 13, 2016	16.65	16.80	16.63	16.78	369,493	+0.07(+0.42%)
Jul 12, 2016	16.67	16.74	16.60	16.71	226,859	+0.23(+1.40%)
Jul 11, 2016	16.46	16.51	16.39	16.48	69,585	+0.17(+1.04%)
Jul 08, 2016		16.17	16.27	16.31	77,897	+0.14(+0.87%)
Jul 07, 2016	16.15	16.25	16.06	16.17	74,776	-0.21(-1.28%)
Jul 05, 2016	16.67	16.67	16.33	16.38	174,939	-0.49(-2.90%)
Jul 01, 2016		16.87	16.87	16.87	0	-0.11(-0.65%)
Jun 30, 2016	16.59	17.03	16.59	16.98	164,166	+0.39(+2.35%)
Jun 29, 2016	16.62	16.68	16.54	16.59	272,937	+0.57(+3.56%)
Jun 28, 2016	16.01	16.08	15.84	16.02	166,269	+0.59(+3.82%)
Jun 27, 2016	15.46	15.49	15.22	15.43	533,709	-0.05(-0.36%)
Jun 24, 2016	15.50	15.79	15.45	15.48	252,796	-1.48(-8.70%)
Jun 23, 2016	16.78	16.96	16.69	16.96	108,330	+0.68(+4.18%)
Jun 22, 2016	16.34	16.39	16.25	16.28	104,075	+0.03(+0.18%)
Jun 21, 2016	16.27	16.40	16.21	16.25	101,610	-0.13(-0.79%)
Jun 20, 2016	16.47	16.51	16.31	16.38	127,831	+0.22(+1.36%)
Jun 17, 2016	16.09	16.17	15.96	16.16	91,928	-0.11(-0.68%)
Jun 16, 2016	15.88	16.27	15.74	16.27	307,766	+0.12(+0.74%)
Jun 15, 2016	16.21	16.33	16.15	16.15	161,154	+0.04(+0.22%)
Jun 14, 2016	16.13	16.22	16.00	16.11	135,481	-0.24(-1.47%)
Jun 13, 2016	16.48	16.59	16.34	16.36	143,567	-0.20(-1.18%)
Jun 10, 2016	16.60	16.66	16.45	16.55	78,841	-0.41(-2.42%)
Jun 09, 2016	17.00	17.03	16.89	16.96	476,951	-0.67(-3.80%)
Jun 08, 2016	17.72	18.00	17.62	17.63	117,351	-0.09(-0.48%)
Jun 07, 2016	17.67	17.80	17.67	17.71	145,021	+0.10(+0.57%)
Jun 06, 2016	17.61	17.68	17.56	17.61	60,460	-0.12(-0.65%)
Jun 03, 2016	17.69	17.75	17.61	17.73	103,507	+0.11(+0.62%)
Jun 02, 2016	17.62	17.67	17.55	17.62	108,548	-0.03(-0.17%)
Jun 01, 2016	17.57	17.67	17.54	17.65	45,624	-0.03(-0.14%)
May 31, 2016	17.84	17.84	17.62	17.68	71,103	+0.07(+0.37%)
May 27, 2016		17.61	17.61	17.61	0	-0.18(-1.01%)
May 26, 2016	17.80	17.85	17.76	17.79	1,006,020	+0.12(+0.68%)
May 25, 2016	17.62	17.76	17.62	17.67	114,226	+0.29(+1.67%)
May 24, 2016	17.40	17.59	17.30	17.38	143,660	+0.23(+1.34%)
May 23, 2016	17.13	17.33	17.09	17.15	214,778	-0.70(-3.92%)
May 20, 2016	17.73	17.88	17.68	17.85	139,385	+0.14(+0.79%)
May 19, 2016	17.67	17.73	17.61	17.71	114,726	-0.14(-0.78%)
May 18, 2016	17.86	18.03	17.77	17.85	70,571	-0.10(-0.56%)
May 17, 2016	18.13	18.18	17.92	17.95	179,516	-0.02(-0.11%)
May 16, 2016	17.87	17.98	17.87	17.97	75,794	+0.12(+0.67%)
May 13, 2016	17.86	17.98	17.80	17.85	78,647	-0.03(-0.17%)
May 12, 2016	18.02	18.04	17.74	17.88	187,816	+0.12(+0.68%)
May 11, 2016	17.84	17.99	17.73	17.76	469,662	-0.02(-0.11%)
May 10, 2016	17.67	17.81	17.66	17.78	76,390	+0.23(+1.31%)
May 09, 2016	17.60	17.66	17.52	17.55	111,385	+0.46(+2.69%)
May 06, 2016	17.07	17.18	17.03	17.09	119,983	+0.08(+0.47%)
May 05, 2016	17.13	17.13	16.99	17.01	81,742	-0.06(-0.35%)
May 04, 2016	17.09	17.18	17.00	17.07	92,221	-0.42(-2.40%)
May 03, 2016	17.59	17.59	17.44	17.49	70,183	-0.31(-1.74%)
May 02, 2016	17.73	17.80	17.65	17.80	65,311	+0.26(+1.48%)
Apr 29, 2016	17.59	17.60	17.45	17.54	63,003	-0.19(-1.07%)
Apr 28, 2016	17.77	17.86	17.65	17.73	65,964	-0.14(-0.78%)
Apr 27, 2016	17.78	17.87	17.74	17.87	83,442	+0.14(+0.79%)
Apr 26, 2016	17.82	17.89	17.68	17.73	76,744	+0.02(+0.11%)
Apr 25, 2016	17.68	17.74	17.63	17.71	72,045	-0.04(-0.24%)
Apr 22, 2016	17.78	17.81	17.63	17.75	99,377	-0.07(-0.38%)
Apr 21, 2016	17.95	17.99	17.81	17.82	86,488	-0.28(-1.55%)
Apr 20, 2016	18.12	18.23	18.08	18.10	76,614	-0.18(-0.98%)
Apr 19, 2016	18.31	18.38	18.20	18.28	172,142	+0.52(+2.93%)
Apr 18, 2016	17.62	17.82	17.61	17.76	123,746	+0.15(+0.85%)
Apr 15, 2016	17.64	17.75	17.59	17.61	65,339	+0.11(+0.63%)
Apr 14, 2016	17.58	17.60	17.48	17.50	183,375	+0.04(+0.23%)
Apr 13, 2016	17.47	17.51	17.40	17.46	97,837	-0.02(-0.11%)
Apr 12, 2016	17.30	17.49	17.26	17.48	127,937	+0.20(+1.16%)
Apr 11, 2016	17.34	17.40	17.25	17.28	219,389	+0.09(+0.52%)
Apr 08, 2016	17.23	17.27	17.09	17.19	58,261	+0.13(+0.76%)
Apr 07, 2016	17.11	17.20	16.99	17.06	115,542	-0.24(-1.39%)
Apr 06, 2016	17.10	17.31	17.09	17.30	54,407	+0.26(+1.53%)
Apr 05, 2016	17.07	17.08	16.97	17.04	84,882	-0.28(-1.62%)
Apr 04, 2016	17.46	17.50	17.31	17.32	283,807	-0.24(-1.37%)
Apr 01, 2016	17.50	17.67	17.45	17.56	145,223	-0.35(-1.95%)
Mar 31, 2016	17.97	18.06	17.88	17.91	202,133	-0.19(-1.05%)
Mar 30, 2016	18.05	18.17	18.04	18.10	476,860	+0.34(+1.91%)
Mar 29, 2016	17.39	17.76	17.39	17.76	136,200	+0.36(+2.07%)
Mar 28, 2016	17.25	17.43	17.20	17.40	95,998	+0.09(+0.52%)
Mar 24, 2016		17.31	17.31	17.31	0	-0.21(-1.20%)
Mar 23, 2016	17.64	17.65	17.51	17.52	275,059	+0.04(+0.23%)
Mar 22, 2016	17.42	17.60	17.41	17.48	287,986	-0.20(-1.13%)
Mar 21, 2016	17.64	17.70	17.56	17.68	117,086	-0.14(-0.79%)
Mar 18, 2016	17.88	17.94	17.73	17.82	160,475	-0.01(-0.06%)
Mar 17, 2016	17.74	17.92	17.74	17.83	158,343	-0.03(-0.17%)
Mar 16, 2016	17.64	17.96	17.61	17.86	257,672	+0.17(+0.96%)
Mar 15, 2016	17.72	17.73	17.62	17.69	181,871	-0.02(-0.14%)
Mar 14, 2016	17.75	17.76	17.64	17.71	90,971	-0.00(-0.03%)
Mar 11, 2016	17.60	17.72	17.55	17.72	169,118	+0.66(+3.87%)
Mar 10, 2016	17.35	17.58	16.98	17.06	256,066	+0.20(+1.19%)
Mar 09, 2016	16.99	17.02	16.79	16.86	85,189	+0.06(+0.36%)
Mar 08, 2016	16.82	16.93	16.77	16.80	88,053	-0.03(-0.18%)
Mar 07, 2016	16.75	16.95	16.70	16.83	141,493	-0.10(-0.59%)
Mar 04, 2016	17.11	17.12	16.90	16.93	184,030	+0.07(+0.42%)
Mar 03, 2016	16.75	16.94	16.65	16.86	87,837	-0.26(-1.52%)
Mar 02, 2016	16.96	17.12	16.87	17.12	108,577	-0.14(-0.81%)
Mar 01, 2016	17.00	17.29	17.00	17.26	223,076	+0.60(+3.60%)
Feb 29, 2016	16.66	16.80	16.62	16.66	137,987	-0.18(-1.07%)
Feb 26, 2016	16.88	16.89	16.71	16.84	63,621	-0.18(-1.06%)
Feb 25, 2016	16.90	17.11	16.86	17.02	233,607	+0.22(+1.31%)
Feb 24, 2016	16.61	16.81	16.46	16.80	151,520	-0.12(-0.71%)
Feb 23, 2016	17.10	17.13	16.84	16.92	222,693	-0.30(-1.74%)
Feb 22, 2016	17.14	17.29	17.13	17.22	107,941	+0.35(+2.07%)
Feb 19, 2016	16.84	16.95	16.74	16.87	113,862	-0.16(-0.94%)
Feb 18, 2016	17.07	17.15	16.97	17.03	104,107	+0.25(+1.46%)
Feb 17, 2016	16.68	16.83	16.64	16.79	122,838	+0.43(+2.66%)
Feb 16, 2016	16.30	16.36	16.13	16.35	85,615	+0.01(+0.06%)
Feb 12, 2016		16.34	16.34	16.34	0	+0.02(+0.12%)
Feb 11, 2016	16.27	16.32	16.19	16.32	75,376	+0.05(+0.34%)
Feb 10, 2016	16.52	16.55	16.24	16.27	163,290	-0.09(-0.55%)
Feb 09, 2016	16.11	16.50	16.08	16.36	711,123	+0.32(+1.96%)
Feb 08, 2016	15.97	16.09	15.83	16.04	311,141	-0.48(-2.91%)
Feb 05, 2016	16.84	16.85	16.42	16.52	256,252	-0.88(-5.06%)
Feb 04, 2016	17.29	17.53	17.20	17.40	354,230	-0.16(-0.91%)
Feb 03, 2016	17.25	17.56	17.06	17.56	2,673,555	+0.38(+2.21%)
Feb 02, 2016	17.47	17.47	17.18	17.18	77,889	-0.25(-1.43%)
Feb 01, 2016	17.25	17.49	17.25	17.43	161,025	+0.01(+0.06%)
Jan 29, 2016	17.16	17.42	17.12	17.42	113,637	+0.38(+2.23%)
Jan 28, 2016	17.21	17.31	16.91	17.04	383,731	-0.25(-1.45%)
Jan 27, 2016	17.38	17.50	17.17	17.29	92,159	+0.00(+0.00%)
Jan 26, 2016	17.08	17.29	17.06	17.29	152,722	+0.23(+1.35%)
Jan 25, 2016	17.23	17.27	17.06	17.06	187,774	-0.10(-0.58%)
Jan 22, 2016		17.20	16.96	17.16	103,835	+0.40(+2.39%)
Jan 21, 2016	16.54	16.82	16.33	16.76	152,092	+0.37(+2.26%)
Jan 20, 2016	16.34	16.48	15.97	16.39	178,449	-0.47(-2.82%)
Jan 19, 2016		16.97	16.70	16.86	176,099	+0.10(+0.63%)
Jan 15, 2016		16.76	16.76	16.76	0	-0.44(-2.59%)
Jan 14, 2016	17.01	17.32	16.85	17.20	158,740	+0.29(+1.74%)
Jan 13, 2016	17.42	17.42	16.90	16.91	552,872	-0.47(-2.70%)
Jan 12, 2016	17.34	17.42	17.15	17.38	133,139	+0.24(+1.40%)
Jan 11, 2016	17.20	17.23	16.99	17.14	124,921	+0.12(+0.71%)
Jan 08, 2016	17.45	17.46	17.02	17.02	200,703	-0.20(-1.16%)
Jan 07, 2016	17.07	17.42	17.07	17.22	1,982,903	+0.05(+0.29%)
Jan 06, 2016	17.04	17.29	17.03	17.17	125,738	-0.03(-0.20%)
Jan 05, 2016	17.18	17.25	17.03	17.20	142,080	-0.23(-1.29%)
Jan 04, 2016	17.47	17.49	17.20	17.43	93,268	-0.45(-2.52%)
Dec 31, 2015		17.88	17.88	17.88	0	-0.17(-0.94%)
Dec 30, 2015	18.22	18.25	18.02	18.05	83,107	-0.40(-2.17%)
Dec 29, 2015	18.36	18.50	18.35	18.45	109,327	+0.28(+1.54%)
Dec 28, 2015	18.14	18.19	18.08	18.17	76,267	-0.04(-0.22%)
Dec 24, 2015		18.21	18.21	18.21	0	+0.10(+0.52%)
Dec 23, 2015	17.89	18.13	17.89	18.11	109,224	+0.29(+1.66%)
Dec 22, 2015	17.86	17.86	17.73	17.82	144,419	-0.03(-0.17%)
Dec 21, 2015	18.05	18.08	17.70	17.85	128,375	+0.14(+0.76%)
Dec 18, 2015	17.80	17.91	17.70	17.71	124,714	-0.27(-1.53%)
Dec 17, 2015	18.13	18.13	17.86	17.99	140,836	+0.12(+0.67%)
Dec 16, 2015	17.81	17.96	17.58	17.87	146,405	+0.22(+1.25%)
Dec 15, 2015	17.68	17.74	17.57	17.65	117,869	+0.49(+2.86%)
Dec 14, 2015	17.27	17.30	17.05	17.16	160,442	-0.19(-1.10%)
Dec 11, 2015	17.55	17.55	17.33	17.35	226,570	-0.35(-1.98%)
Dec 10, 2015	17.78	17.83	17.64	17.70	148,314	-0.01(-0.03%)
Dec 09, 2015	17.83	17.97	17.62	17.71	136,665	+0.02(+0.09%)
Dec 08, 2015	17.76	17.83	17.62	17.69	568,807	-0.32(-1.78%)
Dec 07, 2015	17.95	18.02	17.83	18.01	119,644	+0.26(+1.46%)
Dec 04, 2015	17.54	17.75	17.54	17.75	68,708	-0.11(-0.62%)
Dec 03, 2015	18.00	18.00	17.75	17.86	135,859	-0.33(-1.81%)
Dec 02, 2015	18.36	18.36	18.13	18.19	80,899	-0.14(-0.76%)