Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	10.54	10.79	10.53	10.74	206,551	+0.21(+1.99%)
Nov 29, 2018	10.70	10.70	10.46	10.53	282,021	-0.20(-1.86%)
Nov 28, 2018	10.69	10.88	10.68	10.73	307,927	-0.16(-1.47%)
Nov 27, 2018	11.00	11.04	10.68	10.89	336,144	-0.15(-1.36%)
Nov 26, 2018	11.67	11.68	10.96	11.04	554,133	-0.81(-6.84%)
Nov 23, 2018	11.73	11.91	11.64	11.85	87,652	+0.05(+0.42%)
Nov 22, 2018	11.72	11.89	11.64	11.80	59,873	+0.06(+0.51%)
Nov 21, 2018	11.77	12.01	11.66	11.74	241,784	+0.05(+0.43%)
Nov 20, 2018	11.57	11.76	11.54	11.69	259,059	-0.03(-0.26%)
Nov 19, 2018	11.90	12.01	11.66	11.72	235,550	-0.23(-1.92%)
Nov 16, 2018	11.75	12.02	11.53	11.95	235,060	+0.15(+1.27%)
Nov 15, 2018	11.61	12.00	11.50	11.80	252,715	+0.15(+1.29%)
Nov 14, 2018	11.65	11.72	11.48	11.65	201,934	+0.05(+0.43%)
Nov 13, 2018	11.40	11.91	11.40	11.60	394,261	+0.19(+1.67%)
Nov 12, 2018	11.56	11.59	11.37	11.41	189,069	+0.12(+1.06%)
Nov 09, 2018	11.52	11.66	10.80	11.29	438,335	-0.16(-1.40%)
Nov 08, 2018	11.63	11.78	11.38	11.45	363,467	-0.07(-0.61%)
Nov 07, 2018	11.78	11.78	11.38	11.52	157,662	-0.13(-1.12%)
Nov 06, 2018	11.64	11.77	11.60	11.65	96,471	+0.01(+0.09%)
Nov 05, 2018	11.76	11.80	11.55	11.64	205,329	-0.14(-1.19%)
Nov 02, 2018	11.78	11.92	11.55	11.78	174,592	+0.08(+0.68%)
Nov 01, 2018	11.43	11.76	11.31	11.70	200,634	+0.31(+2.72%)
Oct 31, 2018	11.31	11.65	11.25	11.39	226,193	+0.24(+2.15%)
Oct 30, 2018	10.98	11.22	10.79	11.15	234,297	+0.20(+1.83%)
Oct 29, 2018	11.20	11.46	10.87	10.95	830,105	-0.12(-1.08%)
Oct 26, 2018	10.72	11.15	10.71	11.07	227,260	+0.15(+1.37%)
Oct 25, 2018	10.89	11.15	10.75	10.92	292,247	+0.05(+0.46%)
Oct 24, 2018	11.27	11.39	10.75	10.87	285,673	-0.38(-3.38%)
Oct 23, 2018	11.12	11.45	10.93	11.25	456,006	-0.11(-0.97%)
Oct 22, 2018	11.65	11.65	11.28	11.36	214,657	-0.26(-2.24%)
Oct 19, 2018	11.45	11.67	11.34	11.62	268,567	+0.22(+1.93%)
Oct 18, 2018	11.69	11.69	11.36	11.40	145,653	-0.33(-2.81%)
Oct 17, 2018	11.94	11.94	11.58	11.73	187,681	-0.18(-1.51%)
Oct 16, 2018	11.64	12.02	11.55	11.91	250,226	+0.38(+3.30%)
Oct 15, 2018	11.90	12.00	11.48	11.53	435,641	-0.36(-3.03%)
Oct 12, 2018	12.24	12.36	11.68	11.89	330,914	-0.11(-0.92%)
Oct 11, 2018	11.90	12.19	11.81	12.00	329,608	-0.02(-0.17%)
Oct 10, 2018	12.58	12.58	11.99	12.02	331,916	-0.59(-4.68%)
Oct 09, 2018	13.00	13.00	12.47	12.61	270,259	-0.41(-3.15%)
Oct 05, 2018		13.02	13.02	13.02	0	-0.65(-4.75%)
Oct 04, 2018	13.85	13.92	13.27	13.67	304,139	-0.16(-1.16%)
Oct 03, 2018	14.37	14.39	13.72	13.83	254,583	-0.49(-3.42%)
Oct 02, 2018	14.60	14.72	14.18	14.32	507,473	-0.25(-1.72%)
Oct 01, 2018	15.50	15.51	14.54	14.57	691,864	+1.38(+10.46%)
Sep 28, 2018	13.30	13.40	13.14	13.19	314,619	-0.19(-1.42%)
Sep 27, 2018	13.57	13.73	13.32	13.38	275,866	-0.20(-1.47%)
Sep 26, 2018	13.46	13.80	13.26	13.58	399,350	+0.08(+0.59%)
Sep 25, 2018	14.20	14.22	13.45	13.50	417,679	-0.69(-4.86%)
Sep 24, 2018	14.18	14.24	13.97	14.19	268,684	+0.01(+0.07%)
Sep 21, 2018	14.14	14.19	14.00	14.18	253,838	+0.04(+0.28%)
Sep 20, 2018	13.95	14.15	13.94	14.14	239,807	+0.27(+1.95%)
Sep 19, 2018	13.76	13.99	13.66	13.87	252,945	+0.17(+1.24%)
Sep 18, 2018	14.03	14.04	13.50	13.70	177,318	-0.27(-1.93%)
Sep 17, 2018	13.86	14.13	13.69	13.97	160,706	+0.02(+0.14%)
Sep 14, 2018	14.01	14.12	13.83	13.95	234,229	-0.01(-0.07%)
Sep 13, 2018	14.19	14.46	13.93	13.96	286,530	-0.06(-0.43%)
Sep 12, 2018	13.62	14.16	13.56	14.02	341,031	+0.47(+3.47%)
Sep 11, 2018	13.60	13.66	13.36	13.55	227,720	-0.12(-0.88%)
Sep 10, 2018	13.64	13.68	13.44	13.67	288,294	+0.06(+0.44%)
Sep 07, 2018	13.65	13.68	13.54	13.61	108,996	-0.08(-0.58%)
Sep 06, 2018	13.81	13.91	13.51	13.69	198,998	-0.09(-0.65%)
Sep 05, 2018	13.83	13.88	13.55	13.78	148,210	-0.04(-0.29%)
Sep 04, 2018	14.04	14.05	13.50	13.82	217,626	-0.30(-2.12%)
Aug 31, 2018		14.12	14.12	14.12	0	-0.27(-1.88%)
Aug 30, 2018	14.54	14.54	14.20	14.39	219,915	-0.11(-0.76%)
Aug 29, 2018	14.65	14.78	14.23	14.50	257,159	+0.54(+3.87%)
Aug 28, 2018	13.72	14.25	13.71	13.96	282,667	+0.39(+2.87%)
Aug 27, 2018	12.85	13.68	12.85	13.57	733,904	+0.79(+6.18%)
Aug 24, 2018	13.39	13.39	12.73	12.78	226,814	-0.54(-4.05%)
Aug 23, 2018	13.32	13.40	13.10	13.32	214,758	-0.04(-0.30%)
Aug 22, 2018	13.36	13.51	13.30	13.36	115,352	+0.01(+0.07%)
Aug 21, 2018	13.38	13.49	13.27	13.35	234,351	-0.01(-0.07%)
Aug 20, 2018	13.29	13.42	13.28	13.36	132,868	+0.11(+0.83%)
Aug 17, 2018	13.29	13.37	13.09	13.25	162,541	-0.03(-0.23%)
Aug 16, 2018	13.46	13.65	13.24	13.28	337,762	-0.08(-0.60%)
Aug 15, 2018	13.19	13.39	13.08	13.36	223,504	+0.09(+0.68%)
Aug 14, 2018	13.24	13.37	13.20	13.27	203,915	+0.04(+0.30%)
Aug 13, 2018	13.25	13.32	13.16	13.23	194,339	-0.03(-0.23%)
Aug 10, 2018	13.77	13.77	13.04	13.26	335,432	-0.16(-1.19%)
Aug 09, 2018	13.84	14.29	13.30	13.42	454,393	+0.63(+4.93%)
Aug 08, 2018	13.24	13.24	12.54	12.79	330,374	-0.62(-4.62%)
Aug 07, 2018	13.59	14.00	13.39	13.41	105,381	-0.14(-1.03%)
Aug 03, 2018		13.55	13.55	13.55	0	-0.33(-2.38%)
Aug 02, 2018	13.89	13.95	13.75	13.88	146,133	-0.06(-0.43%)
Aug 01, 2018	14.11	14.14	13.83	13.94	147,431	-0.13(-0.92%)
Jul 31, 2018	14.09	14.17	13.91	14.07	76,130	-0.02(-0.14%)
Jul 30, 2018	14.08	14.26	13.94	14.09	124,910	+0.03(+0.21%)
Jul 27, 2018	13.96	14.25	13.90	14.06	149,265	+0.12(+0.86%)
Jul 26, 2018	13.45	13.97	13.45	13.94	329,015	+0.50(+3.72%)
Jul 25, 2018	13.51	13.65	13.05	13.44	441,022	-0.16(-1.18%)
Jul 24, 2018	13.76	13.76	13.57	13.60	141,894	-0.10(-0.73%)
Jul 23, 2018	13.70	13.87	13.55	13.70	215,454	+0.02(+0.15%)
Jul 20, 2018	13.97	13.99	13.62	13.68	152,263	-0.33(-2.36%)
Jul 19, 2018	14.24	14.28	13.88	14.01	207,408	-0.31(-2.16%)
Jul 18, 2018	14.02	14.38	13.67	14.32	226,604	+0.31(+2.21%)
Jul 17, 2018	13.63	14.02	13.57	14.01	217,918	+0.35(+2.56%)
Jul 16, 2018	13.56	13.69	13.41	13.66	124,908	+0.11(+0.81%)
Jul 13, 2018				13.55	108,300	+0.00(+0.00%)
Jul 12, 2018	13.61	13.73	13.46	13.55	200,027	+0.02(+0.15%)
Jul 11, 2018	14.00	14.00	13.27	13.53	324,741	-0.59(-4.18%)
Jul 10, 2018	13.78	14.15	13.78	14.12	573,932	+0.41(+2.99%)
Jul 09, 2018	13.35	13.74	13.31	13.71	353,852	+0.45(+3.39%)
Jul 06, 2018	13.35	13.39	13.15	13.26	278,916	-0.08(-0.60%)
Jul 05, 2018	13.49	13.58	13.34	13.34	352,257	-0.06(-0.45%)
Jul 04, 2018	13.53	13.55	13.26	13.40	123,639	-0.13(-0.96%)
Jul 03, 2018	13.85	14.05	13.47	13.53	257,081	-0.57(-4.04%)
Jun 29, 2018		14.10	14.10	14.10	0	-0.02(-0.14%)
Jun 28, 2018	14.68	14.68	13.85	14.12	170,321	-0.67(-4.53%)
Jun 27, 2018	15.06	15.06	14.76	14.79	192,833	-0.28(-1.86%)
Jun 26, 2018	15.08	15.19	15.04	15.07	202,801	+0.01(+0.07%)
Jun 25, 2018	15.16	15.31	14.95	15.06	251,643	-0.15(-0.99%)
Jun 22, 2018	15.33	15.34	15.13	15.21	142,525	-0.05(-0.33%)
Jun 21, 2018	15.30	15.50	15.18	15.26	117,464	-0.06(-0.39%)
Jun 20, 2018	15.31	15.53	15.17	15.32	96,452	+0.06(+0.39%)
Jun 19, 2018	15.62	15.62	15.20	15.26	114,082	-0.52(-3.30%)
Jun 18, 2018	15.65	15.80	15.49	15.78	72,044	+0.05(+0.32%)
Jun 15, 2018		15.77	15.53	15.73	174,721	-0.03(-0.19%)
Jun 14, 2018	15.36	15.79	15.24	15.76	122,451	+0.41(+2.67%)
Jun 13, 2018	15.51	15.62	15.29	15.35	128,007	-0.16(-1.03%)
Jun 12, 2018	15.32	15.55	15.03	15.51	185,030	+0.15(+0.98%)
Jun 11, 2018	15.49	15.59	15.17	15.36	109,421	-0.14(-0.90%)
Jun 08, 2018	15.60	15.68	15.45	15.50	80,847	-0.11(-0.70%)
Jun 07, 2018	15.73	15.81	15.52	15.61	123,041	-0.08(-0.51%)
Jun 06, 2018		15.69		15.69	168,254	+0.52(+3.43%)
Jun 05, 2018	15.25	15.34	15.04	15.17	143,378	-0.07(-0.46%)
Jun 04, 2018	15.42	15.63	15.05	15.24	157,406	-0.23(-1.49%)
Jun 01, 2018	15.55	15.87	15.42	15.47	206,787	-0.08(-0.51%)
May 31, 2018	16.18	16.27	15.44	15.55	239,722	-0.60(-3.72%)
May 30, 2018	16.20	16.30	16.01	16.15	145,928	-0.01(-0.06%)
May 29, 2018	16.55	16.56	16.03	16.16	120,516	-0.47(-2.83%)
May 28, 2018	16.91	16.94	16.63	16.63	22,441	-0.27(-1.60%)
May 25, 2018	16.56	16.91	16.56	16.90	98,982	+0.28(+1.68%)
May 24, 2018	16.77	16.86	16.42	16.62	153,085	-0.27(-1.60%)
May 23, 2018	17.08	17.15	16.86	16.89	114,906	-0.26(-1.52%)
May 22, 2018	17.19	17.40	17.10	17.15	104,606	+0.07(+0.41%)
May 18, 2018		17.08	17.08	17.08	0	+0.09(+0.53%)
May 17, 2018	16.98	17.09	16.97	16.99	77,061	+0.04(+0.24%)
May 16, 2018	17.15	17.15	16.90	16.95	109,552	-0.23(-1.34%)
May 15, 2018	17.12	17.24	16.95	17.18	94,741	-0.01(-0.06%)
May 14, 2018	17.00	17.34	17.00	17.19	226,107	+0.17(+1.00%)
May 11, 2018	17.33	17.40	17.00	17.02	66,958	-0.29(-1.68%)
May 10, 2018	17.48	17.50	17.30	17.31	199,170	-0.11(-0.63%)
May 09, 2018	17.20	17.48	17.20	17.42	242,611	+0.23(+1.34%)
May 08, 2018	17.25	17.28	17.13	17.19	300,252	+0.05(+0.29%)
May 07, 2018	17.20	17.25	17.00	17.14	260,854	+0.11(+0.65%)
May 04, 2018	16.07	17.20	16.07	17.03	572,039	+1.58(+10.23%)
May 03, 2018	15.71	15.71	15.35	15.45	122,869	-0.19(-1.21%)
May 02, 2018	15.44	15.80	15.44	15.64	231,051	+0.24(+1.56%)
May 01, 2018	15.25	15.49	14.97	15.40	288,947	+0.08(+0.52%)
Apr 30, 2018	15.75	15.85	15.26	15.32	286,186	-0.39(-2.48%)
Apr 27, 2018	15.72	15.87	15.61	15.71	40,940	-0.03(-0.19%)
Apr 26, 2018	15.91	15.98	15.71	15.74	127,750	-0.12(-0.76%)
Apr 25, 2018	15.97	16.02	15.76	15.86	81,169	-0.09(-0.56%)
Apr 24, 2018	16.01	16.42	15.90	15.95	178,821	-0.07(-0.44%)
Apr 23, 2018	15.82	16.03	15.82	16.02	192,514	+0.21(+1.33%)
Apr 20, 2018	15.75	15.89	15.66	15.81	108,681	+0.03(+0.19%)
Apr 19, 2018	15.75	15.92	15.64	15.78	91,568	+0.01(+0.06%)
Apr 18, 2018	16.01	16.02	15.78	15.77	149,954	-0.22(-1.38%)
Apr 17, 2018	15.83	16.08	15.77	15.99	156,852	+0.19(+1.20%)
Apr 16, 2018	15.80	15.96	15.75	15.80	58,777	+0.06(+0.38%)
Apr 13, 2018	15.96	15.99	15.73	15.74	89,021	-0.17(-1.07%)
Apr 12, 2018	15.90	16.10	15.78	15.91	173,783	+0.06(+0.38%)
Apr 11, 2018	15.81	16.10	15.81	15.85	143,427	+0.01(+0.06%)
Apr 10, 2018	16.00	16.09	15.76	15.84	173,131	+0.01(+0.06%)
Apr 09, 2018	15.95	16.03	15.83	15.83	96,206	-0.06(-0.38%)
Apr 06, 2018				15.89	236,141	-0.01(-0.06%)
Apr 05, 2018	15.52	16.07	15.51	15.90	195,558	+0.42(+2.71%)
Apr 04, 2018	15.60	15.60	15.32	15.48	249,622	-0.37(-2.33%)
Apr 03, 2018	15.03	15.88	15.03	15.85	265,448	+0.87(+5.81%)
Apr 02, 2018	15.22	15.49	14.88	14.98	266,359	-0.25(-1.64%)
Mar 29, 2018		15.23	15.23	15.23	0	+0.28(+1.87%)
Mar 28, 2018	14.88	15.11	14.75	14.95	219,425	-0.01(-0.07%)
Mar 27, 2018	15.14	15.22	14.88	14.96	211,137	-0.27(-1.77%)
Mar 26, 2018	15.21	15.25	14.91	15.23	272,837	+0.13(+0.86%)
Mar 23, 2018	15.42	15.51	15.05	15.10	253,434	-0.27(-1.76%)
Mar 22, 2018	15.69	15.91	15.27	15.37	376,241	-0.41(-2.60%)
Mar 21, 2018	15.59	15.99	15.59	15.78	147,227	+0.23(+1.48%)
Mar 20, 2018	15.28	15.65	15.28	15.55	226,579	+0.25(+1.63%)
Mar 19, 2018	15.20	15.31	15.03	15.30	479,189	+0.13(+0.86%)
Mar 16, 2018	15.28	15.33	15.08	15.17	261,842	-0.11(-0.72%)
Mar 15, 2018	15.09	15.42	15.05	15.28	119,630	+0.19(+1.26%)
Mar 14, 2018	15.06	15.21	15.02	15.09	220,966	+0.07(+0.47%)
Mar 13, 2018	15.06	15.20	15.01	15.02	110,612	-0.03(-0.20%)
Mar 12, 2018	15.05	15.19	15.00	15.05	104,494	-0.02(-0.13%)
Mar 09, 2018	15.30	15.30	15.00	15.07	181,709	-0.15(-0.99%)
Mar 08, 2018	14.65	15.23	14.59	15.22	206,118	+0.60(+4.10%)
Mar 07, 2018	15.04	15.25	14.56	14.62	204,892	-0.47(-3.11%)
Mar 06, 2018	15.09	15.22	14.98	15.09	206,921	+0.04(+0.27%)
Mar 05, 2018	15.20	15.28	14.91	15.05	330,548	-0.21(-1.38%)
Mar 02, 2018	14.81	15.29	14.67	15.26	905,286	+0.76(+5.24%)
Mar 01, 2018	14.75	14.98	14.48	14.50	219,081	-0.30(-2.03%)
Feb 28, 2018	15.00	15.00	14.76	14.80	327,533	-0.20(-1.33%)
Feb 27, 2018	15.03	15.11	14.89	15.00	157,513	-0.05(-0.33%)
Feb 26, 2018	15.20	15.26	14.99	15.05	375,161	-0.15(-0.99%)
Feb 23, 2018	15.01	15.31	15.00	15.20	88,703	+0.24(+1.60%)
Feb 22, 2018	15.05	15.05	14.90	14.96	165,206	-0.04(-0.27%)
Feb 21, 2018	14.62	15.18	14.62	15.00	131,696	+0.29(+1.97%)
Feb 20, 2018	14.47	14.73	14.47	14.71	62,654	+0.15(+1.03%)
Feb 16, 2018		14.56	14.56	14.56	0	-0.30(-2.02%)
Feb 15, 2018	15.25	15.26	14.73	14.86	240,060	-0.28(-1.85%)
Feb 14, 2018	14.66	15.33	14.55	15.14	232,895	+0.39(+2.64%)
Feb 13, 2018				14.75	139,898	-0.03(-0.20%)
Feb 12, 2018	14.24	14.86	14.24	14.78	183,874	+0.55(+3.87%)
Feb 09, 2018	14.11	14.37	13.82	14.23	333,317	+0.14(+0.99%)
Feb 08, 2018	14.55	14.67	14.06	14.09	222,520	-0.40(-2.76%)
Feb 07, 2018	14.06	14.67	14.06	14.49	431,949	+0.54(+3.87%)
Feb 06, 2018	13.49	14.06	13.49	13.95	138,592	+0.21(+1.53%)
Feb 05, 2018	13.50	13.99	13.47	13.74	203,576	+0.08(+0.59%)
Feb 02, 2018	14.02	14.09	13.58	13.66	144,208	-0.55(-3.87%)
Feb 01, 2018	14.40	14.50	14.19	14.21	109,332	-0.18(-1.25%)
Jan 31, 2018	14.37	14.59	14.26	14.39	104,546	-0.01(-0.07%)
Jan 30, 2018	14.51	14.51	14.51	14.40	109,012	-0.23(-1.57%)
Jan 29, 2018	15.04	15.04	14.20	14.63	378,654	-0.72(-4.69%)
Jan 26, 2018	15.35	15.43	15.28	15.35	101,811	+0.03(+0.20%)
Jan 25, 2018	15.53	15.53	15.29	15.32	121,080	-0.15(-0.97%)
Jan 24, 2018	15.51	15.73	15.46	15.47	126,388	-0.08(-0.51%)
Jan 23, 2018	15.57	15.69	15.46	15.55	155,266	-0.03(-0.19%)
Jan 22, 2018	15.91	15.91	15.52	15.58	122,240	-0.33(-2.07%)
Jan 19, 2018	15.62	15.95	15.57	15.91	115,081	+0.32(+2.05%)
Jan 18, 2018	15.50	15.67	15.47	15.59	196,910	+0.08(+0.52%)
Jan 17, 2018	15.40	15.54	15.32	15.51	399,382	+0.11(+0.71%)
Jan 16, 2018	15.50	15.54	15.33	15.40	167,018	-0.06(-0.39%)
Jan 15, 2018	15.55	15.58	15.37	15.46	79,561	-0.12(-0.77%)
Jan 12, 2018	15.48	15.66	15.45	15.58	207,707	+0.07(+0.45%)
Jan 11, 2018	15.68	15.73	15.37	15.51	282,679	-0.31(-1.96%)
Jan 10, 2018	16.13	16.13	15.61	15.82	248,681	-0.22(-1.37%)
Jan 09, 2018	16.15	16.21	16.03	16.04	254,695	-0.05(-0.31%)
Jan 08, 2018	16.00	16.16	15.90	16.09	272,687	+0.14(+0.88%)
Jan 05, 2018	15.81	15.98	15.75	15.95	98,586	+0.09(+0.57%)
Jan 04, 2018	15.82	15.97	15.50	15.86	193,932	+0.01(+0.06%)
Jan 03, 2018	16.06	16.09	15.77	15.85	106,295	-0.21(-1.31%)
Jan 02, 2018	16.09	16.11	16.00	16.06	59,983	+0.02(+0.12%)
Dec 29, 2017		16.04	16.04	16.04	0	-0.13(-0.80%)
Dec 28, 2017	16.37	16.42	16.12	16.17	402,804	-0.22(-1.34%)
Dec 27, 2017	16.47	16.50	16.30	16.39	117,114	-0.10(-0.61%)
Dec 22, 2017	16.43	16.54	16.28	16.49	142,244	+0.07(+0.43%)
Dec 21, 2017	16.68	16.75	16.16	16.42	246,246	-0.22(-1.32%)
Dec 20, 2017	16.49	16.79	16.29	16.64	296,743	+0.21(+1.28%)
Dec 19, 2017	15.90	16.48	15.90	16.43	362,822	+0.65(+4.12%)
Dec 18, 2017	15.53	15.82	15.53	15.78	133,809	+0.33(+2.14%)
Dec 15, 2017	15.10	15.68	15.10	15.45	501,986	+0.25(+1.64%)
Dec 14, 2017	15.38	15.49	15.15	15.20	633,199	-0.17(-1.11%)
Dec 13, 2017	15.37	15.48	15.37	15.37	147,706	-0.03(-0.19%)
Dec 12, 2017	15.46	15.52	15.35	15.40	248,571	-0.02(-0.13%)
Dec 11, 2017	15.63	15.63	15.37	15.42	107,567	-0.09(-0.58%)
Dec 08, 2017	15.44	15.71	15.43	15.51	107,779	+0.12(+0.78%)
Dec 07, 2017	15.43	15.48	15.34	15.39	130,800	+0.02(+0.13%)
Dec 06, 2017	15.41	15.43	15.32	15.37	347,019	-0.05(-0.32%)
Dec 05, 2017	15.22	15.46	15.22	15.42	176,885	+0.16(+1.05%)
Dec 04, 2017	15.63	15.63	15.22	15.26	299,226	-0.22(-1.42%)