Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	15.55	15.56	15.42	15.51	166,725	-0.13(-0.83%)
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%)