Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)