Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.92	17.97	17.75	17.80	235,628	+0.29(+1.66%)
Nov 29, 2017	17.55	17.62	17.50	17.51	136,011	-0.01(-0.09%)
Nov 28, 2017	17.57	17.65	17.50	17.52	169,775	-0.09(-0.51%)
Nov 27, 2017		17.66	17.52	17.61	80,444	+0.01(+0.06%)
Nov 24, 2017	17.61	17.69	17.59	17.60	39,988	+0.17(+1.00%)
Nov 22, 2017	17.43	17.49	17.37	17.43	109,126	-0.07(-0.43%)
Nov 21, 2017	17.49	17.55	17.49	17.50	105,275	-0.07(-0.43%)
Nov 20, 2017	17.62	17.63	17.54	17.58	85,651	-0.08(-0.45%)
Nov 17, 2017	17.65	17.70	17.60	17.66	50,718	-0.14(-0.81%)
Nov 16, 2017	17.75	17.86	17.69	17.80	81,878	+0.05(+0.28%)
Nov 15, 2017	17.68	17.83	17.68	17.75	71,984	+0.08(+0.48%)
Nov 14, 2017	17.67	17.69	17.59	17.67	286,966	+0.07(+0.40%)
Nov 13, 2017	17.48	17.60	17.45	17.60	90,900	-0.04(-0.23%)
Nov 10, 2017	17.55	17.68	17.55	17.64	322,280	+0.06(+0.34%)
Nov 09, 2017	17.51	17.60	17.47	17.58	75,667	+0.10(+0.57%)
Nov 08, 2017	17.45	17.49	17.41	17.48	95,269	-0.07(-0.40%)
Nov 07, 2017	17.58	17.64	17.48	17.55	200,579	-0.09(-0.51%)
Nov 06, 2017	17.45	17.64	17.42	17.64	291,994	-0.54(-2.97%)
Nov 03, 2017	18.24	18.28	18.06	18.18	105,833	+0.18(+1.00%)
Nov 02, 2017	17.96	18.05	17.95	18.00	160,992	+0.20(+1.15%)
Nov 01, 2017	17.91	17.94	17.72	17.80	420,807	-0.14(-0.78%)
Oct 31, 2017	18.09	18.09	17.82	17.93	117,610	+0.08(+0.44%)
Oct 30, 2017	18.14	18.19	17.72	17.86	893,055	-0.27(-1.46%)
Oct 27, 2017	18.03	18.12	17.99	18.12	104,747	+0.07(+0.39%)
Oct 26, 2017	18.08	18.16	18.00	18.05	72,734	-0.07(-0.39%)
Oct 25, 2017	18.20	18.21	18.08	18.12	107,023	-0.15(-0.82%)
Oct 24, 2017	18.25	18.34	18.21	18.27	83,251	+0.17(+0.94%)
Oct 23, 2017	18.13	18.13	18.02	18.10	68,635	+0.04(+0.22%)
Oct 20, 2017	18.15	18.15	18.06	18.06	66,572	-0.09(-0.50%)
Oct 19, 2017	18.24	18.24	18.15	18.15	69,183	-0.17(-0.93%)
Oct 18, 2017	18.37	18.39	18.23	18.32	59,682	+0.19(+1.05%)
Oct 17, 2017	18.18	18.19	18.05	18.13	127,223	-0.14(-0.77%)
Oct 16, 2017	18.38	18.39	18.25	18.27	140,355	+0.00(+0.00%)
Oct 13, 2017	18.34	18.38	18.23	18.27	153,117	+0.07(+0.38%)
Oct 12, 2017	18.34	18.34	18.19	18.20	130,515	-0.32(-1.73%)
Oct 11, 2017	18.53	18.56	18.40	18.52	123,105	+0.06(+0.33%)
Oct 10, 2017	18.50	18.53	18.45	18.46	40,595	+0.11(+0.60%)
Oct 09, 2017	18.40	18.43	18.35	18.35	68,356	-0.07(-0.38%)
Oct 06, 2017	18.34	18.42	18.34	18.42	89,019	+0.06(+0.33%)
Oct 05, 2017	18.33	18.38	18.31	18.36	112,024	+0.01(+0.05%)
Oct 04, 2017	18.34	18.44	18.29	18.35	201,075	-0.13(-0.70%)
Oct 03, 2017	18.49	18.53	18.46	18.48	182,335	+0.01(+0.05%)
Oct 02, 2017	18.55	18.58	18.40	18.47	251,822	-0.19(-1.02%)
Sep 29, 2017	18.56	18.66	18.51	18.66	56,289	+0.13(+0.70%)
Sep 28, 2017	18.45	18.53	18.45	18.53	173,180	+0.05(+0.27%)
Sep 27, 2017		18.50	18.42	18.48	87,341	-0.09(-0.48%)
Sep 26, 2017	18.45	18.60	18.44	18.57	174,838	+0.05(+0.27%)
Sep 25, 2017	18.60	18.68	18.47	18.52	169,818	-0.03(-0.16%)
Sep 22, 2017	18.63	18.64	18.47	18.55	112,152	+0.19(+1.03%)
Sep 21, 2017	18.27	18.39	18.27	18.36	360,325	-0.39(-2.08%)
Sep 20, 2017	18.89	18.96	18.61	18.75	846,424	+0.00(+0.00%)
Sep 19, 2017	18.05	18.85	18.05	18.75	222,105	+0.68(+3.76%)
Sep 18, 2017	18.02	18.08	17.96	18.07	145,491	+0.15(+0.84%)
Sep 15, 2017	17.93	17.98	17.88	17.92	149,676	+0.10(+0.56%)
Sep 14, 2017	17.74	17.84	17.73	17.82	222,318	+0.05(+0.28%)
Sep 13, 2017	18.00	18.00	17.73	17.77	897,900	-0.31(-1.71%)
Sep 12, 2017	18.04	18.11	18.01	18.08	665,024	-0.08(-0.41%)
Sep 11, 2017	18.04	18.16	18.04	18.16	148,958	+0.14(+0.75%)
Sep 08, 2017	18.15	18.15	17.99	18.02	65,775	-0.07(-0.39%)
Sep 07, 2017	18.12	18.16	18.06	18.09	94,009	+0.16(+0.89%)
Sep 06, 2017	17.94	17.98	17.88	17.93	142,323	+0.13(+0.72%)
Sep 05, 2017	17.82	17.90	17.75	17.80	77,845	-0.10(-0.55%)
Sep 01, 2017	17.99	18.00	17.89	17.90	71,571	-0.19(-1.05%)
Aug 31, 2017	17.96	18.09	17.96	18.09	50,132	+0.09(+0.47%)
Aug 30, 2017	18.06	18.07	17.99	18.00	55,414	-0.09(-0.51%)
Aug 29, 2017	18.01	18.16	18.01	18.10	68,054	-0.13(-0.73%)
Aug 28, 2017	18.27	18.27	18.21	18.23	62,460	+0.04(+0.22%)
Aug 25, 2017	18.10	18.23	18.08	18.19	58,841	+0.04(+0.22%)
Aug 24, 2017	18.32	18.32	18.12	18.15	76,260	-0.08(-0.44%)
Aug 23, 2017	18.24	18.27	18.19	18.23	46,508	-0.09(-0.49%)
Aug 22, 2017	18.29	18.34	18.25	18.32	47,585	+0.11(+0.60%)
Aug 21, 2017	18.25	18.26	18.14	18.21	41,332	-0.01(-0.05%)
Aug 18, 2017	18.27	18.29	18.18	18.22	48,496	+0.12(+0.66%)
Aug 17, 2017	18.26	18.32	18.10	18.10	95,684	-0.22(-1.20%)
Aug 16, 2017	18.27	18.35	18.27	18.32	123,237	-0.16(-0.87%)
Aug 15, 2017	18.49	18.49	18.36	18.48	245,634	-0.09(-0.48%)
Aug 14, 2017	18.52	18.63	18.52	18.57	361,427	+0.24(+1.31%)
Aug 11, 2017	18.31	18.36	18.23	18.33	51,908	+0.02(+0.11%)
Aug 10, 2017	18.39	18.43	18.27	18.31	156,524	-0.39(-2.09%)
Aug 09, 2017	18.51	18.70	18.50	18.70	89,103	+0.02(+0.08%)
Aug 08, 2017	18.74	18.79	18.67	18.68	80,709	-0.10(-0.51%)
Aug 07, 2017	18.77	18.80	18.71	18.78	71,678	+0.23(+1.24%)
Aug 04, 2017	18.53	18.55	18.44	18.55	158,565	-0.10(-0.54%)
Aug 03, 2017	18.46	18.68	18.40	18.65	373,505	+0.20(+1.11%)
Aug 02, 2017	18.46	18.48	18.24	18.45	103,779	+0.04(+0.22%)
Aug 01, 2017	18.31	18.47	18.31	18.41	85,021	+0.16(+0.85%)
Jul 31, 2017	18.20	18.25	18.07	18.25	69,046	-0.08(-0.44%)
Jul 28, 2017	18.25	18.33	18.22	18.33	67,218	+0.15(+0.83%)
Jul 27, 2017	18.33	18.34	18.12	18.18	87,222	+0.03(+0.17%)
Jul 26, 2017	18.08	18.19	18.00	18.15	146,708	+0.16(+0.89%)
Jul 25, 2017	18.16	18.16	17.97	17.99	73,018	-0.12(-0.69%)
Jul 24, 2017	18.02	18.13	18.02	18.11	67,224	-0.19(-1.01%)
Jul 21, 2017	18.11	18.30	18.00	18.30	89,562	+0.08(+0.44%)
Jul 20, 2017	18.25	18.33	18.20	18.22	129,887	+0.21(+1.17%)
Jul 19, 2017	18.04	18.05	17.95	18.01	84,298	+0.05(+0.28%)
Jul 18, 2017	17.96	18.01	17.89	17.96	83,091	-0.05(-0.28%)
Jul 17, 2017	18.06	18.11	17.98	18.01	103,361	-0.09(-0.52%)
Jul 14, 2017	18.11	18.17	18.03	18.11	115,629	-0.07(-0.36%)
Jul 13, 2017	18.19	18.22	18.09	18.17	151,495	+0.05(+0.28%)
Jul 12, 2017	18.04	18.17	18.04	18.12	115,135	+0.12(+0.67%)
Jul 11, 2017	17.82	18.00	17.82	18.00	65,194	+0.11(+0.61%)
Jul 10, 2017	17.82	17.94	17.82	17.89	82,273	+0.11(+0.62%)
Jul 07, 2017	17.67	17.81	17.63	17.78	203,536	+0.00(+0.00%)
Jul 06, 2017	17.76	17.83	17.68	17.78	210,214	+0.11(+0.62%)
Jul 05, 2017	17.64	17.67	17.60	17.67	84,699	-0.23(-1.28%)
Jul 03, 2017	17.88	17.98	17.84	17.90	61,269	-0.12(-0.64%)
Jun 30, 2017	18.13	18.15	17.90	18.02	47,093	-0.12(-0.69%)
Jun 29, 2017	18.27	18.27	18.05	18.14	266,298	-0.41(-2.21%)
Jun 28, 2017	18.43	18.55	18.37	18.55	57,040	+0.26(+1.42%)
Jun 27, 2017	18.25	18.42	18.23	18.29	119,395	-0.30(-1.61%)
Jun 26, 2017	18.74	18.75	18.53	18.59	48,783	-0.05(-0.27%)
Jun 23, 2017	18.59	18.68	18.57	18.64	169,248	+0.08(+0.43%)
Jun 22, 2017	18.65	18.65	18.54	18.56	58,675	-0.14(-0.78%)
Jun 21, 2017	18.69	18.75	18.63	18.70	105,377	-0.10(-0.51%)
Jun 20, 2017	18.75	18.83	18.62	18.80	125,737	+0.02(+0.11%)
Jun 19, 2017	18.82	18.88	18.74	18.78	111,027	+0.11(+0.59%)
Jun 16, 2017	18.60	18.69	18.58	18.67	172,084	+0.32(+1.74%)
Jun 15, 2017	18.30	18.36	18.20	18.35	122,501	-0.46(-2.47%)
Jun 14, 2017	19.11	19.13	18.76	18.82	90,977	-0.07(-0.40%)
Jun 13, 2017	18.95	18.96	18.84	18.89	448,739	+0.00(+0.00%)
Jun 12, 2017	18.92	18.96	18.86	18.89	627,881	-0.14(-0.74%)
Jun 09, 2017	19.10	19.15	18.93	19.03	247,596	-0.12(-0.63%)
Jun 08, 2017	19.25	19.27	19.12	19.15	122,726	-0.31(-1.59%)
Jun 07, 2017	19.39	19.49	19.38	19.46	129,677	+0.17(+0.88%)
Jun 06, 2017	19.43	19.45	19.28	19.29	192,320	-0.16(-0.80%)
Jun 05, 2017	19.59	19.59	19.43	19.45	132,984	-0.23(-1.18%)
Jun 02, 2017	19.44	19.68	19.44	19.68	117,968	+0.30(+1.53%)
Jun 01, 2017	19.38	19.46	19.33	19.38	142,838	+0.14(+0.73%)
May 31, 2017	19.57	19.57	19.15	19.24	327,452	-0.58(-2.93%)
May 30, 2017	19.79	19.88	19.76	19.82	100,146	-0.12(-0.60%)
May 26, 2017	19.89	19.98	19.89	19.94	87,855	-0.01(-0.05%)
May 25, 2017	19.93	20.03	19.91	19.95	75,162	-0.03(-0.13%)
May 24, 2017	20.07	20.07	19.86	19.98	200,888	-0.11(-0.57%)
May 23, 2017	20.26	20.26	20.05	20.09	119,717	-0.13(-0.64%)
May 22, 2017	20.08	20.26	20.08	20.22	338,555	+0.35(+1.76%)
May 19, 2017	19.63	19.91	19.63	19.87	171,827	+0.54(+2.79%)
May 18, 2017	19.16	19.33	19.16	19.33	211,288	+0.12(+0.60%)
May 17, 2017	19.43	19.52	19.21	19.21	313,232	-0.32(-1.62%)
May 16, 2017	19.47	19.54	19.42	19.53	227,145	+0.38(+1.98%)
May 15, 2017	19.04	19.16	18.99	19.15	114,360	+0.06(+0.34%)
May 12, 2017	19.00	19.10	18.92	19.09	245,731	+0.91(+5.04%)
May 11, 2017	18.24	18.24	18.10	18.17	987,312	-0.09(-0.49%)
May 10, 2017	18.21	18.31	18.18	18.26	156,488	+0.01(+0.05%)
May 09, 2017	18.31	18.35	18.23	18.25	136,679	-0.07(-0.38%)
May 08, 2017	18.35	18.41	18.26	18.32	192,625	+0.02(+0.11%)
May 05, 2017	18.07	18.30	18.05	18.30	736,250	+0.25(+1.39%)
May 04, 2017	17.97	18.06	17.93	18.05	778,655	+0.26(+1.46%)
May 03, 2017	17.91	17.93	17.76	17.79	161,138	+0.01(+0.06%)
May 02, 2017	17.66	17.78	17.66	17.78	66,268	+0.19(+1.08%)
May 01, 2017	17.46	17.70	17.46	17.59	90,801	+0.04(+0.24%)
Apr 28, 2017	17.47	17.56	17.44	17.55	70,373	-0.05(-0.30%)
Apr 27, 2017	17.61	17.62	17.52	17.60	134,857	-0.25(-1.39%)
Apr 26, 2017	17.85	17.87	17.80	17.85	85,820	-0.15(-0.83%)
Apr 25, 2017	17.78	18.00	17.77	18.00	168,984	+0.27(+1.51%)
Apr 24, 2017	17.66	17.74	17.65	17.73	136,172	+0.73(+4.26%)
Apr 21, 2017	16.98	17.05	16.94	17.00	79,672	-0.04(-0.24%)
Apr 20, 2017	17.05	17.11	17.01	17.05	149,555	+0.06(+0.33%)
Apr 19, 2017	17.01	17.10	16.99	16.99	116,132	-0.17(-0.97%)
Apr 18, 2017	17.08	17.16	17.01	17.16	177,204	+0.03(+0.15%)
Apr 17, 2017	17.05	17.35	17.05	17.13	81,887	+0.16(+0.94%)
Apr 13, 2017	17.01	17.04	16.96	16.97	170,083	-0.18(-1.05%)
Apr 12, 2017	17.01	17.15	17.01	17.15	198,323	+0.02(+0.12%)
Apr 11, 2017	17.17	17.22	17.03	17.13	123,145	+0.03(+0.18%)
Apr 10, 2017	17.15	17.20	17.09	17.10	509,433	+0.01(+0.06%)
Apr 07, 2017	17.10	17.20	17.07	17.09	95,671	-0.17(-0.98%)
Apr 06, 2017	17.23	17.31	17.22	17.26	76,346	-0.04(-0.23%)
Apr 05, 2017	17.35	17.41	17.27	17.30	322,918	-0.22(-1.26%)
Apr 04, 2017	17.48	17.53	17.41	17.52	60,964	-0.05(-0.28%)
Apr 03, 2017	17.57	17.62	17.43	17.57	50,867	+0.02(+0.11%)
Mar 31, 2017	17.54	17.62	17.52	17.55	69,541	+0.13(+0.75%)
Mar 30, 2017	17.36	17.46	17.33	17.42	150,900	-0.20(-1.16%)
Mar 29, 2017	17.64	17.64	17.52	17.62	115,178	-0.05(-0.25%)
Mar 28, 2017	17.59	17.77	17.59	17.67	74,837	+0.04(+0.23%)
Mar 27, 2017	17.61	17.68	17.59	17.63	111,728	+0.21(+1.21%)
Mar 24, 2017	17.40	17.53	17.40	17.42	184,579	+0.02(+0.11%)
Mar 23, 2017	17.15	17.43	17.15	17.40	1,077,504	+0.11(+0.64%)
Mar 22, 2017	17.18	17.32	17.15	17.29	190,868	+0.13(+0.76%)
Mar 21, 2017	17.37	17.39	17.12	17.16	118,560	-0.02(-0.10%)
Mar 20, 2017	17.31	17.31	17.12	17.18	148,290	-0.12(-0.68%)
Mar 17, 2017	17.32	17.33	17.21	17.30	71,712	-0.00(-0.03%)
Mar 16, 2017	17.18	17.33	17.17	17.30	54,624	+0.07(+0.41%)
Mar 15, 2017	16.94	17.23	16.94	17.23	160,532	+0.22(+1.29%)
Mar 14, 2017	17.00	17.03	16.96	17.01	260,294	-0.01(-0.06%)
Mar 13, 2017	17.00	17.05	16.95	17.02	146,211	-0.16(-0.90%)
Mar 10, 2017	17.13	17.19	17.04	17.18	225,874	+0.18(+1.03%)
Mar 09, 2017	17.02	17.05	16.93	17.00	141,732	+0.31(+1.85%)
Mar 08, 2017	16.85	16.85	16.68	16.69	153,953	-0.21(-1.27%)
Mar 07, 2017	16.87	16.96	16.83	16.91	632,118	-0.08(-0.50%)
Mar 06, 2017	17.00	17.00	16.91	16.99	158,035	-0.18(-1.05%)
Mar 03, 2017	17.04	17.20	16.97	17.17	318,931	+0.13(+0.76%)
Mar 02, 2017	16.95	17.10	16.94	17.04	97,920	-0.31(-1.79%)
Mar 01, 2017	17.21	17.40	17.18	17.35	204,189	+0.09(+0.49%)
Feb 28, 2017	17.34	17.37	17.25	17.27	259,465	-0.06(-0.38%)
Feb 27, 2017	17.27	17.37	17.25	17.33	183,227	-0.03(-0.17%)
Feb 24, 2017	17.31	17.38	17.30	17.36	385,876	-0.08(-0.46%)
Feb 23, 2017	17.42	17.52	17.42	17.44	127,062	+0.02(+0.11%)
Feb 22, 2017	17.34	17.45	17.30	17.42	142,583	+0.16(+0.93%)
Feb 21, 2017	17.17	17.28	17.16	17.26	152,919	+0.05(+0.29%)
Feb 17, 2017		17.21	17.21	17.21	0	+0.21(+1.24%)
Feb 16, 2017	17.00	17.07	16.99	17.00	102,946	+0.17(+1.01%)
Feb 15, 2017	16.73	16.90	16.73	16.83	325,900	+0.03(+0.21%)
Feb 14, 2017	16.83	16.87	16.72	16.80	134,423	-0.07(-0.44%)
Feb 13, 2017	16.98	16.98	16.82	16.87	413,908	-0.14(-0.82%)
Feb 10, 2017	16.96	17.03	16.96	17.01	87,955	-0.01(-0.06%)
Feb 09, 2017	17.09	17.12	16.95	17.02	128,909	+0.13(+0.77%)
Feb 08, 2017	16.84	16.95	16.82	16.89	88,684	+0.05(+0.30%)
Feb 07, 2017	16.82	16.86	16.78	16.84	102,555	-0.21(-1.23%)
Feb 06, 2017	16.97	17.07	16.97	17.05	272,305	-0.21(-1.22%)
Feb 03, 2017	17.21	17.30	17.17	17.26	127,166	+0.10(+0.58%)
Feb 02, 2017	17.28	17.31	17.11	17.16	125,008	-0.12(-0.69%)
Feb 01, 2017	17.31	17.31	17.18	17.28	281,890	-0.14(-0.80%)
Jan 31, 2017	17.54	17.57	17.40	17.42	1,935,837	-0.01(-0.06%)
Jan 30, 2017	17.32	17.44	17.27	17.43	115,028	-0.05(-0.29%)
Jan 27, 2017	17.52	17.54	17.45	17.48	103,521	-0.11(-0.63%)
Jan 26, 2017	17.56	17.62	17.52	17.59	186,708	-0.02(-0.11%)
Jan 25, 2017	17.50	17.61	17.43	17.61	105,609	+0.18(+1.03%)
Jan 24, 2017	17.36	17.45	17.32	17.43	124,563	-0.17(-0.97%)
Jan 23, 2017	17.55	17.61	17.50	17.60	106,925	+0.04(+0.23%)
Jan 20, 2017	17.52	17.56	17.48	17.56	63,532	+0.25(+1.47%)
Jan 19, 2017	17.18	17.32	17.18	17.30	239,410	-0.09(-0.49%)
Jan 18, 2017	17.38	17.43	17.32	17.39	137,193	-0.03(-0.17%)
Jan 17, 2017	17.30	17.45	17.30	17.42	213,681	+0.06(+0.35%)
Jan 13, 2017		17.36	17.36	17.36	0	+0.12(+0.70%)
Jan 12, 2017	17.13	17.32	17.12	17.24	173,751	-0.05(-0.26%)
Jan 11, 2017	17.21	17.30	17.11	17.29	126,277	+0.12(+0.73%)
Jan 10, 2017	17.16	17.18	17.11	17.16	215,564	-0.16(-0.90%)
Jan 09, 2017	17.23	17.34	17.20	17.32	303,976	-0.14(-0.83%)
Jan 06, 2017	17.36	17.49	17.31	17.46	205,574	-0.27(-1.52%)
Jan 05, 2017	17.40	17.75	17.38	17.73	655,963	+0.40(+2.30%)
Jan 04, 2017	17.28	17.35	17.25	17.33	141,601	+0.31(+1.85%)
Jan 03, 2017	16.98	17.04	16.90	17.02	251,126	-0.09(-0.50%)
Dec 30, 2016		17.10	17.10	17.10	0	+0.06(+0.35%)
Dec 29, 2016	16.96	17.05	16.96	17.04	151,724	+0.34(+2.01%)
Dec 28, 2016	16.73	16.77	16.67	16.70	181,040	-0.18(-1.04%)
Dec 27, 2016	16.87	16.91	16.85	16.88	158,264	+0.09(+0.54%)
Dec 23, 2016		16.79	16.79	16.79	0	+0.06(+0.36%)
Dec 22, 2016	16.76	16.78	16.69	16.73	144,046	+0.06(+0.36%)
Dec 21, 2016	16.77	16.79	16.65	16.67	361,230	-0.06(-0.33%)
Dec 20, 2016	16.64	16.75	16.64	16.73	225,389	+0.08(+0.45%)
Dec 19, 2016	16.74	16.78	16.61	16.65	195,052	-0.01(-0.03%)
Dec 16, 2016	16.57	16.72	16.55	16.66	152,817	+0.10(+0.57%)
Dec 15, 2016	16.63	16.64	16.52	16.56	314,989	-0.05(-0.30%)
Dec 14, 2016	16.86	16.96	16.60	16.61	177,341	-0.21(-1.22%)
Dec 13, 2016	16.80	16.90	16.79	16.82	228,655	+0.21(+1.30%)
Dec 12, 2016	16.50	16.60	16.48	16.60	633,468	+0.02(+0.09%)
Dec 09, 2016	16.60	16.63	16.51	16.59	250,309	+0.02(+0.09%)
Dec 08, 2016	16.70	16.71	16.50	16.57	284,368	+0.08(+0.49%)
Dec 07, 2016	16.37	16.56	16.30	16.49	299,753	+0.25(+1.54%)
Dec 06, 2016	16.11	16.27	16.08	16.24	377,642	+0.18(+1.13%)
Dec 05, 2016	15.84	16.08	15.81	16.06	508,396	+0.41(+2.61%)
Dec 02, 2016	15.62	15.74	15.54	15.65	110,824	+0.14(+0.90%)