Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.92	17.02	16.85	16.98	137,400	+0.03(+0.18%)
Dec 28, 2018	17.02	17.02	16.85	16.95	140,600	+0.23(+1.41%)
Dec 27, 2018	16.61	16.74	16.36	16.71	203,430	-0.23(-1.33%)
Dec 26, 2018	17.05	17.05	16.67	16.94	233,237	+0.17(+0.98%)
Dec 24, 2018	16.72	17.09	16.71	16.77	81,100	-0.07(-0.39%)
Dec 21, 2018	17.00	17.11	16.76	16.84	208,700	-0.40(-2.32%)
Dec 20, 2018	17.25	17.32	17.17	17.24	189,248	-0.12(-0.69%)
Dec 19, 2018	17.43	17.56	17.25	17.36	130,822	+0.21(+1.25%)
Dec 18, 2018	17.22	17.23	17.07	17.14	143,901	+0.03(+0.18%)
Dec 17, 2018	17.26	17.28	17.08	17.11	188,220	+0.19(+1.15%)
Dec 14, 2018	16.98	17.04	16.92	16.92	140,500	-0.13(-0.79%)
Dec 13, 2018	17.03	17.09	16.99	17.05	133,708	-0.16(-0.90%)
Dec 12, 2018	17.20	17.28	17.17	17.21	118,485	+0.19(+1.09%)
Dec 11, 2018	17.18	17.22	16.96	17.02	254,871	-0.02(-0.09%)
Dec 10, 2018	17.00	17.09	16.89	17.04	211,458	-0.09(-0.53%)
Dec 07, 2018	17.20	17.24	17.08	17.13	157,300	-0.03(-0.15%)
Dec 06, 2018	17.20	17.26	17.00	17.16	202,638	-0.12(-0.72%)
Dec 04, 2018	17.65	17.65	17.25	17.28	297,200	-0.22(-1.26%)
Dec 03, 2018	17.39	17.54	17.37	17.50	168,503	-0.02(-0.11%)
Nov 30, 2018	17.52	17.56	17.44	17.52	133,900	-0.01(-0.06%)
Nov 29, 2018	17.49	17.56	17.43	17.53	163,257	+0.01(+0.06%)
Nov 28, 2018	17.38	17.57	17.27	17.52	187,577	+0.02(+0.11%)
Nov 27, 2018	17.44	17.50	17.36	17.50	210,848	+0.12(+0.69%)
Nov 26, 2018	17.17	17.41	17.14	17.38	234,983	+0.23(+1.34%)
Nov 23, 2018	17.20	17.32	17.14	17.15	231,900	-0.18(-1.01%)
Nov 21, 2018		17.32	17.32	17.32	0	+0.11(+0.61%)
Nov 20, 2018	17.26	17.29	17.16	17.22	207,002	-0.05(-0.26%)
Nov 19, 2018	17.34	17.37	17.23	17.27	253,970	+0.05(+0.32%)
Nov 16, 2018	17.13	17.30	17.12	17.21	207,200	+0.26(+1.53%)
Nov 15, 2018	16.84	16.97	16.69	16.95	159,061	+0.02(+0.15%)
Nov 14, 2018	16.95	16.99	16.80	16.93	154,286	+0.21(+1.23%)
Nov 13, 2018	16.66	16.79	16.62	16.72	218,276	+0.29(+1.77%)
Nov 12, 2018	16.52	16.55	16.41	16.43	118,962	-0.21(-1.29%)
Nov 09, 2018	16.65	16.68	16.54	16.64	96,500	+0.07(+0.39%)
Nov 08, 2018	16.75	16.76	16.54	16.58	75,984	-0.21(-1.25%)
Nov 07, 2018	16.89	16.90	16.75	16.79	196,946	+0.24(+1.48%)
Nov 06, 2018	16.54	16.56	16.49	16.55	298,745	+0.12(+0.73%)
Nov 05, 2018	16.46	16.50	16.41	16.43	188,996	+0.02(+0.12%)
Nov 02, 2018	16.40	16.44	16.30	16.41	124,900	-0.04(-0.24%)
Nov 01, 2018	16.51	16.52	16.35	16.45	319,641	+0.09(+0.58%)
Oct 31, 2018	16.32	16.44	16.32	16.35	189,175	+0.10(+0.62%)
Oct 30, 2018	16.23	16.32	16.16	16.25	234,924	+0.21(+1.31%)
Oct 29, 2018	16.25	16.27	15.89	16.04	199,461	-0.07(-0.47%)
Oct 26, 2018	16.07	16.19	15.92	16.11	119,000	-0.26(-1.60%)
Oct 25, 2018	16.20	16.44	16.12	16.38	110,230	+0.02(+0.10%)
Oct 24, 2018	16.65	16.65	16.36	16.36	169,858	-0.21(-1.27%)
Oct 23, 2018	16.58	16.65	16.42	16.57	147,782	-0.07(-0.42%)
Oct 22, 2018	16.69	16.69	16.59	16.64	87,235	-0.16(-0.98%)
Oct 19, 2018	16.73	16.86	16.72	16.80	447,800	+0.20(+1.23%)
Oct 18, 2018	16.82	16.85	16.55	16.60	223,552	-0.03(-0.18%)
Oct 17, 2018	16.61	16.67	16.51	16.63	342,280	+0.13(+0.82%)
Oct 16, 2018	16.54	16.56	16.45	16.50	173,563	+0.17(+1.01%)
Oct 15, 2018	16.35	16.44	16.30	16.33	292,643	+0.25(+1.59%)
Oct 12, 2018	16.12	16.13	15.85	16.07	352,600	-0.05(-0.31%)
Oct 11, 2018	16.29	16.30	16.05	16.12	112,760	-0.18(-1.07%)
Oct 10, 2018	16.50	16.55	16.25	16.30	145,876	+0.39(+2.45%)
Oct 09, 2018	15.86	15.98	15.81	15.91	84,720	-0.10(-0.62%)
Oct 08, 2018	16.00	16.04	15.91	16.01	68,983	-0.07(-0.44%)
Oct 05, 2018	16.22	16.24	16.01	16.08	63,000	-0.06(-0.34%)
Oct 04, 2018	16.21	16.23	16.09	16.14	70,651	+0.25(+1.54%)
Oct 03, 2018	16.08	16.08	15.88	15.89	101,706	-0.06(-0.38%)
Oct 02, 2018	15.97	16.01	15.92	15.95	80,646	-0.04(-0.22%)
Oct 01, 2018	16.10	16.13	15.96	15.98	86,108	-0.04(-0.25%)
Sep 28, 2018	16.04	16.13	16.00	16.02	71,900	-0.32(-1.96%)
Sep 27, 2018	16.38	16.44	16.31	16.34	56,895	+0.04(+0.21%)
Sep 26, 2018	16.24	16.43	16.24	16.31	66,988	+0.09(+0.55%)
Sep 25, 2018	16.24	16.27	16.20	16.22	71,913	+0.06(+0.37%)
Sep 24, 2018	16.30	16.31	16.15	16.16	59,203	-0.10(-0.62%)
Sep 21, 2018	16.21	16.32	16.19	16.26	62,500	-0.01(-0.06%)
Sep 20, 2018	16.15	16.28	16.10	16.27	96,890	+0.28(+1.72%)
Sep 19, 2018	15.99	16.04	15.95	15.99	103,606	-0.20(-1.20%)
Sep 18, 2018	16.10	16.22	16.10	16.19	442,230	+0.23(+1.41%)
Sep 17, 2018	16.04	16.07	15.95	15.96	73,633	+0.06(+0.41%)
Sep 14, 2018	16.02	16.02	15.90	15.90	80,500	-0.11(-0.69%)
Sep 13, 2018	16.02	16.05	15.92	16.01	86,117	+0.19(+1.20%)
Sep 12, 2018	15.69	15.88	15.69	15.82	104,305	-0.02(-0.09%)
Sep 11, 2018	15.68	15.87	15.67	15.84	102,914	+0.04(+0.22%)
Sep 10, 2018	15.83	15.85	15.75	15.80	100,784	+0.21(+1.35%)
Sep 07, 2018	15.64	15.69	15.58	15.59	115,400	-0.03(-0.19%)
Sep 06, 2018	15.56	15.68	15.52	15.62	149,124	+0.00(+0.00%)
Sep 05, 2018	15.59	15.64	15.51	15.62	131,315	-0.24(-1.51%)
Sep 04, 2018	15.80	15.89	15.74	15.86	206,709	-0.19(-1.18%)
Aug 31, 2018		16.05	16.05	16.05	0	-0.20(-1.20%)
Aug 30, 2018	16.23	16.31	16.18	16.25	95,280	-0.20(-1.19%)
Aug 29, 2018	16.42	16.49	16.38	16.44	73,844	+0.06(+0.37%)
Aug 28, 2018	16.46	16.48	16.36	16.38	216,788	-0.17(-1.03%)
Aug 27, 2018	16.38	16.55	16.37	16.55	106,310	+0.19(+1.16%)
Aug 24, 2018	16.30	16.41	16.30	16.36	55,600	+0.04(+0.25%)
Aug 23, 2018	16.30	16.39	16.28	16.32	81,487	-0.04(-0.24%)
Aug 22, 2018	16.40	16.45	16.30	16.36	117,348	+0.21(+1.30%)
Aug 21, 2018	16.13	16.22	16.07	16.15	68,391	+0.14(+0.87%)
Aug 20, 2018	15.97	16.03	15.93	16.01	72,715	+0.07(+0.41%)
Aug 17, 2018	15.81	15.98	15.81	15.95	57,900	+0.05(+0.35%)
Aug 16, 2018	15.85	15.96	15.85	15.89	142,739	+0.12(+0.76%)
Aug 15, 2018	15.78	15.80	15.66	15.77	147,108	-0.21(-1.28%)
Aug 14, 2018	16.04	16.05	15.92	15.97	103,787	+0.02(+0.13%)
Aug 13, 2018	16.03	16.07	15.91	15.96	78,765	+0.08(+0.50%)
Aug 10, 2018	15.91	15.95	15.82	15.88	105,700	-0.53(-3.23%)
Aug 09, 2018	16.55	16.57	16.40	16.41	80,295	-0.14(-0.85%)
Aug 08, 2018	16.49	16.60	16.42	16.55	67,703	+0.03(+0.15%)
Aug 07, 2018	16.56	16.56	16.48	16.52	355,669	+0.06(+0.36%)
Aug 06, 2018	16.35	16.49	16.35	16.46	534,145	+0.02(+0.12%)
Aug 03, 2018	16.42	16.50	16.39	16.44	45,400	+0.14(+0.89%)
Aug 02, 2018	16.25	16.32	16.21	16.30	130,302	-0.19(-1.18%)
Aug 01, 2018	16.52	16.62	16.43	16.49	255,040	-0.01(-0.03%)
Jul 31, 2018	16.48	16.55	16.47	16.50	83,407	-0.03(-0.18%)
Jul 30, 2018	16.45	16.61	16.45	16.52	100,378	+0.11(+0.70%)
Jul 27, 2018	16.50	16.53	16.37	16.41	100,100	+0.33(+2.05%)
Jul 26, 2018	16.14	16.19	16.07	16.08	63,622	+0.01(+0.06%)
Jul 25, 2018	15.97	16.07	15.80	16.07	119,786	+0.21(+1.36%)
Jul 24, 2018	15.96	15.96	15.81	15.86	81,616	-0.11(-0.66%)
Jul 23, 2018	16.02	16.02	15.95	15.96	67,163	-0.08(-0.50%)
Jul 20, 2018	16.01	16.07	15.99	16.04	80,324	+0.09(+0.56%)
Jul 19, 2018	15.95	16.02	15.91	15.95	90,934	-0.04(-0.25%)
Jul 18, 2018	16.05	16.05	15.97	15.99	98,068	+0.04(+0.25%)
Jul 17, 2018	15.87	16.00	15.85	15.95	101,310	-0.10(-0.59%)
Jul 16, 2018	16.00	16.08	15.99	16.05	100,055	+0.05(+0.28%)
Jul 13, 2018	16.00	16.03	15.96	16.00	102,155	-0.12(-0.74%)
Jul 12, 2018	16.14	16.16	16.05	16.12	531,675	+0.06(+0.37%)
Jul 11, 2018	16.25	16.27	16.05	16.06	472,420	-0.20(-1.23%)
Jul 10, 2018	16.22	16.28	16.21	16.26	104,004	+0.03(+0.15%)
Jul 09, 2018	16.23	16.24	16.18	16.23	75,116	+0.02(+0.12%)
Jul 06, 2018	16.22	16.26	16.18	16.21	78,816	+0.14(+0.84%)
Jul 05, 2018	16.06	16.12	15.80	16.08	84,766	+0.41(+2.62%)
Jul 03, 2018		15.67	15.67	15.67	0	+0.24(+1.56%)
Jul 02, 2018	15.33	15.46	15.31	15.43	128,108	-0.01(-0.03%)
Jun 29, 2018	15.41	15.50	15.39	15.44	87,274	+0.12(+0.75%)
Jun 28, 2018	15.36	15.38	15.26	15.32	129,046	+0.07(+0.46%)
Jun 27, 2018	15.41	15.52	15.24	15.25	216,428	-0.19(-1.20%)
Jun 26, 2018	15.47	15.47	15.30	15.44	171,062	-0.14(-0.93%)
Jun 25, 2018	15.61	15.66	15.50	15.58	129,309	-0.19(-1.20%)
Jun 22, 2018	15.67	15.77	15.60	15.77	116,357	+0.31(+2.01%)
Jun 21, 2018	15.49	15.53	15.44	15.46	83,576	-0.11(-0.74%)
Jun 20, 2018	15.63	15.64	15.55	15.57	118,674	-0.09(-0.54%)
Jun 19, 2018	15.55	15.66	15.53	15.66	124,546	-0.12(-0.76%)
Jun 18, 2018	15.76	15.80	15.67	15.78	130,747	-0.29(-1.77%)
Jun 15, 2018		16.04	15.95	16.07	75,306	+0.03(+0.16%)
Jun 14, 2018	16.06	16.14	16.02	16.04	147,425	+0.06(+0.38%)
Jun 13, 2018	15.99	16.04	15.93	15.98	72,202	-0.18(-1.08%)
Jun 12, 2018	16.26	16.28	16.14	16.16	114,805	+0.12(+0.72%)
Jun 11, 2018	16.02	16.11	15.96	16.04	163,190	+0.34(+2.20%)
Jun 08, 2018	15.66	15.72	15.61	15.70	155,511	-0.11(-0.66%)
Jun 07, 2018	15.88	15.93	15.76	15.80	94,852	-0.08(-0.54%)
Jun 06, 2018	15.79	15.90	15.74	15.88	156,638	+0.23(+1.50%)
Jun 05, 2018	15.65	15.71	15.56	15.65	99,148	+0.12(+0.74%)
Jun 04, 2018	15.57	15.60	15.50	15.54	118,689	+0.18(+1.14%)
Jun 01, 2018	15.46	15.47	15.36	15.36	129,601	-0.12(-0.78%)
May 31, 2018	15.50	15.55	15.34	15.48	221,402	+0.00(+0.00%)
May 30, 2018	15.49	15.57	15.34	15.48	239,163	+0.36(+2.38%)
May 29, 2018	15.21	15.31	15.03	15.12	249,279	-0.45(-2.89%)
May 25, 2018		15.57	15.57	15.57	0	-0.05(-0.32%)
May 24, 2018	15.65	15.65	15.48	15.62	214,091	-0.21(-1.33%)
May 23, 2018	15.87	15.87	15.72	15.83	373,062	-0.09(-0.57%)
May 22, 2018	15.89	16.01	15.89	15.92	178,946	+0.02(+0.09%)
May 21, 2018	15.87	15.96	15.82	15.90	70,289	+0.10(+0.66%)
May 18, 2018	15.86	15.86	15.77	15.80	101,482	-0.84(-5.05%)
May 17, 2018	16.69	16.73	16.58	16.64	114,247	-0.03(-0.18%)
May 16, 2018	16.66	16.71	16.59	16.67	133,509	-0.04(-0.27%)
May 15, 2018	16.70	16.79	16.64	16.71	308,272	-0.27(-1.56%)
May 14, 2018	17.00	17.02	16.90	16.98	108,645	-0.04(-0.24%)
May 11, 2018	17.00	17.04	16.95	17.02	831,192	-0.07(-0.41%)
May 10, 2018	17.07	17.12	16.95	17.09	1,337,808	+0.03(+0.18%)
May 09, 2018	16.93	17.12	16.88	17.06	134,683	-0.17(-0.99%)
May 08, 2018	17.18	17.33	17.18	17.23	372,546	-0.18(-1.03%)
May 07, 2018	17.41	17.45	17.33	17.41	170,688	-0.02(-0.11%)
May 04, 2018	17.19	17.45	17.19	17.43	72,021	+0.10(+0.58%)
May 03, 2018	17.25	17.37	17.13	17.33	139,206	+0.02(+0.12%)
May 02, 2018	17.54	17.55	17.24	17.31	215,181	-0.17(-0.97%)
May 01, 2018	17.30	17.56	17.25	17.48	221,309	-0.06(-0.34%)
Apr 30, 2018	17.48	17.56	17.35	17.54	241,040	-0.14(-0.79%)
Apr 27, 2018	17.58	17.70	17.58	17.68	177,353	+0.26(+1.49%)
Apr 26, 2018	17.40	17.44	17.33	17.42	123,457	+0.22(+1.28%)
Apr 25, 2018	17.14	17.24	17.08	17.20	102,944	-0.01(-0.06%)
Apr 24, 2018	17.24	17.34	17.13	17.21	106,070	-0.15(-0.86%)
Apr 23, 2018	17.39	17.43	17.32	17.36	81,831	+0.06(+0.35%)
Apr 20, 2018	17.32	17.34	17.24	17.30	86,499	+0.00(+0.00%)
Apr 19, 2018	17.28	17.32	17.20	17.30	210,544	-0.04(-0.23%)
Apr 18, 2018	17.36	17.41	17.28	17.34	139,174	-0.06(-0.34%)
Apr 17, 2018	17.30	17.44	17.29	17.40	667,462	+0.17(+0.99%)
Apr 16, 2018	17.12	17.26	17.05	17.23	185,234	+0.02(+0.12%)
Apr 13, 2018	17.21	17.27	17.12	17.21	112,587	+0.14(+0.82%)
Apr 12, 2018	17.05	17.15	17.02	17.07	108,743	-0.01(-0.06%)
Apr 11, 2018	17.34	17.37	17.05	17.08	200,773	-0.16(-0.90%)
Apr 10, 2018	16.73	17.23	16.66	17.23	320,745	+0.64(+3.89%)
Apr 09, 2018	16.69	16.74	16.59	16.59	166,546	+0.11(+0.67%)
Apr 06, 2018	16.52	16.63	16.40	16.48	224,815	-0.01(-0.06%)
Apr 05, 2018	16.49	16.54	16.42	16.49	165,967	+0.21(+1.29%)
Apr 04, 2018	16.03	16.28	16.03	16.28	129,160	+0.09(+0.56%)
Apr 03, 2018	16.14	16.22	16.04	16.19	112,319	+0.10(+0.62%)
Apr 02, 2018	16.30	16.39	16.01	16.09	111,464	-0.30(-1.83%)
Mar 29, 2018		16.39	16.39	16.39	0	+0.26(+1.61%)
Mar 28, 2018	16.12	16.25	16.07	16.13	214,393	+0.17(+1.07%)
Mar 27, 2018	16.11	16.21	15.85	15.96	315,619	-0.20(-1.21%)
Mar 26, 2018	16.14	16.17	15.86	16.16	150,032	+0.25(+1.54%)
Mar 23, 2018	16.07	16.14	15.87	15.91	198,711	+0.12(+0.73%)
Mar 22, 2018	15.78	15.92	15.69	15.79	323,744	-0.33(-2.02%)
Mar 21, 2018	16.05	16.19	16.04	16.12	164,712	-0.07(-0.43%)
Mar 20, 2018	16.16	16.22	16.09	16.19	149,966	-0.18(-1.13%)
Mar 19, 2018	16.26	16.40	16.21	16.38	82,594	-0.07(-0.46%)
Mar 16, 2018	16.24	16.48	16.24	16.45	109,719	+0.25(+1.57%)
Mar 15, 2018	16.21	16.23	16.14	16.20	245,061	-0.03(-0.18%)
Mar 14, 2018	16.23	16.28	16.15	16.23	87,690	+0.05(+0.34%)
Mar 13, 2018	16.37	16.39	16.12	16.17	182,579	-0.14(-0.89%)
Mar 12, 2018	16.30	16.34	16.20	16.32	103,829	+0.07(+0.40%)
Mar 09, 2018	16.25	16.30	16.20	16.25	191,391	-0.04(-0.25%)
Mar 08, 2018	16.29	16.40	16.26	16.29	335,893	-0.06(-0.37%)
Mar 07, 2018	16.26	16.39	16.21	16.35	1,504,999	-0.02(-0.12%)
Mar 06, 2018	16.40	16.45	16.30	16.37	220,258	+0.15(+0.92%)
Mar 05, 2018	15.90	16.22	15.87	16.22	73,184	+0.24(+1.50%)
Mar 02, 2018	15.85	15.99	15.79	15.98	112,508	+0.08(+0.47%)
Mar 01, 2018	15.92	16.05	15.75	15.90	196,803	-0.19(-1.15%)
Feb 28, 2018	16.23	16.25	16.05	16.09	86,796	-0.08(-0.49%)
Feb 27, 2018	16.35	16.36	16.14	16.17	156,826	-0.41(-2.47%)
Feb 26, 2018	16.51	16.65	16.43	16.58	194,368	+0.08(+0.52%)
Feb 23, 2018	16.51	16.52	16.38	16.50	194,200	+0.59(+3.68%)
Feb 22, 2018	15.81	15.99	15.74	15.91	296,332	-0.29(-1.79%)
Feb 21, 2018	16.45	16.46	16.16	16.20	193,518	-0.07(-0.43%)
Feb 20, 2018	16.26	16.39	16.24	16.27	285,333	-0.06(-0.37%)
Feb 16, 2018		16.33	16.33	16.33	0	-0.03(-0.18%)
Feb 15, 2018	16.22	16.37	16.10	16.36	395,596	+0.00(+0.03%)
Feb 14, 2018	16.07	16.39	16.07	16.36	146,556	+0.29(+1.81%)
Feb 13, 2018	16.05	16.13	16.01	16.07	341,657	-0.13(-0.83%)
Feb 12, 2018	16.23	16.30	16.15	16.20	523,700	+0.19(+1.19%)
Feb 09, 2018	16.02	16.10	15.54	16.01	245,566	+0.02(+0.13%)
Feb 08, 2018	16.30	16.30	15.91	15.99	238,143	-0.48(-2.91%)
Feb 07, 2018	16.49	16.62	16.41	16.47	292,903	-0.22(-1.32%)
Feb 06, 2018	16.30	16.69	16.28	16.69	586,511	+0.06(+0.36%)
Feb 05, 2018	17.00	17.02	16.50	16.63	179,316	-0.50(-2.92%)
Feb 02, 2018	17.10	17.24	17.00	17.13	156,902	-0.32(-1.83%)
Feb 01, 2018	17.44	17.45	17.33	17.45	152,522	-0.09(-0.51%)
Jan 31, 2018	17.62	17.62	17.50	17.54	204,653	-0.08(-0.45%)
Jan 30, 2018	17.79	17.79	17.58	17.62	145,333	-0.32(-1.78%)
Jan 29, 2018	17.85	17.95	17.80	17.94	133,159	-0.19(-1.05%)
Jan 26, 2018	18.11	18.18	18.05	18.13	81,041	+0.04(+0.22%)
Jan 25, 2018	18.19	18.23	18.02	18.09	103,068	-0.14(-0.74%)
Jan 24, 2018	18.25	18.34	18.09	18.23	122,442	-0.02(-0.14%)
Jan 23, 2018	18.09	18.28	18.08	18.25	276,815	+0.12(+0.66%)
Jan 22, 2018	18.05	18.14	17.99	18.13	192,469	+0.44(+2.49%)
Jan 19, 2018	17.70	17.75	17.61	17.69	101,262	+0.05(+0.31%)
Jan 18, 2018	17.66	17.90	17.58	17.64	186,103	-0.04(-0.25%)
Jan 17, 2018	17.69	17.75	17.61	17.68	131,751	-0.08(-0.45%)
Jan 16, 2018	17.90	17.90	17.74	17.76	222,546	+0.16(+0.88%)
Jan 12, 2018		17.61	17.61	17.61	0	+0.18(+1.06%)
Jan 11, 2018	17.44	17.46	17.37	17.42	292,869	-0.22(-1.25%)
Jan 10, 2018	17.69	17.69	17.60	17.64	123,046	-0.25(-1.40%)
Jan 09, 2018	17.86	17.93	17.84	17.89	235,363	-0.11(-0.61%)
Jan 08, 2018	17.99	18.05	17.97	18.00	155,797	-0.04(-0.20%)
Jan 05, 2018	18.00	18.05	17.94	18.04	81,825	+0.08(+0.42%)
Jan 04, 2018	17.92	17.99	17.89	17.96	124,823	+0.13(+0.73%)
Jan 03, 2018	17.77	17.85	17.75	17.83	187,019	-0.04(-0.22%)