Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2017	15.45	15.50	15.19	15.48	344,661	+0.11(+0.72%)
Nov 30, 2017	15.16	15.41	15.13	15.37	323,280	+0.24(+1.59%)
Nov 29, 2017	14.99	15.15	14.94	15.13	316,060	+0.15(+1.00%)
Nov 28, 2017	15.01	15.05	14.97	14.98	301,149	-0.05(-0.33%)
Nov 27, 2017	15.07	15.07	14.99	15.03	181,438	+0.01(+0.07%)
Nov 24, 2017	14.98	15.16	14.98	15.02	157,554	+0.05(+0.33%)
Nov 23, 2017	14.98	15.07	14.88	14.97	79,178	-0.03(-0.20%)
Nov 22, 2017	14.95	15.04	14.95	15.00	769,733	+0.09(+0.60%)
Nov 21, 2017	15.12	15.12	14.87	14.91	205,737	-0.16(-1.06%)
Nov 20, 2017	14.74	15.20	14.73	15.07	610,659	+0.27(+1.82%)
Nov 17, 2017	14.18	14.85	14.14	14.80	541,886	+0.62(+4.37%)
Nov 16, 2017	13.88	14.24	13.88	14.18	431,178	+0.28(+2.01%)
Nov 15, 2017	12.84	13.95	12.84	13.90	942,673	+1.39(+11.11%)
Nov 14, 2017	12.36	12.57	12.34	12.51	101,182	+0.01(+0.08%)
Nov 13, 2017	12.55	12.78	12.41	12.50	146,919	-0.12(-0.95%)
Nov 10, 2017	12.42	12.66	12.42	12.62	145,804	-0.02(-0.16%)
Nov 09, 2017	12.37	12.64	12.33	12.64	246,009	+0.19(+1.53%)
Nov 08, 2017	12.90	13.05	12.27	12.45	548,701	-0.60(-4.60%)
Nov 07, 2017	12.98	13.07	12.95	13.05	340,083	+0.05(+0.38%)
Nov 06, 2017	13.10	13.10	12.93	13.00	229,805	-0.08(-0.61%)
Nov 03, 2017	12.90	13.11	12.83	13.08	228,830	+0.20(+1.55%)
Nov 02, 2017	12.75	12.97	12.69	12.88	139,067	+0.15(+1.18%)
Nov 01, 2017	12.70	12.75	12.49	12.73	251,743	+0.08(+0.63%)
Oct 31, 2017	12.57	12.70	12.56	12.65	152,535	+0.12(+0.96%)
Oct 30, 2017	12.57	12.70	12.51	12.53	115,558	-0.04(-0.32%)
Oct 27, 2017	12.71	12.75	12.49	12.57	150,699	-0.13(-1.02%)
Oct 26, 2017	12.78	12.78	12.58	12.70	136,665	-0.05(-0.39%)
Oct 25, 2017	12.93	12.94	12.71	12.75	193,208	-0.24(-1.85%)
Oct 24, 2017	12.28	13.00	12.28	12.99	529,984	+0.75(+6.13%)
Oct 23, 2017	12.35	12.36	12.15	12.24	125,506	-0.12(-0.97%)
Oct 20, 2017	12.41	12.49	12.30	12.36	129,187	-0.05(-0.40%)
Oct 19, 2017	12.48	12.70	12.38	12.41	83,313	-0.17(-1.35%)
Oct 18, 2017	12.55	12.66	12.55	12.58	110,429	+0.05(+0.40%)
Oct 17, 2017	12.61	12.61	12.39	12.53	143,964	-0.12(-0.95%)
Oct 16, 2017	12.40	12.69	12.40	12.65	351,650	+0.25(+2.02%)
Oct 13, 2017	12.68	12.71	12.33	12.40	287,381	-0.26(-2.05%)
Oct 12, 2017	12.75	12.77	12.54	12.66	221,097	-0.12(-0.94%)
Oct 11, 2017	12.70	12.84	12.58	12.78	183,429	+0.09(+0.71%)
Oct 10, 2017	12.82	12.88	12.63	12.69	437,735	+0.11(+0.87%)
Oct 06, 2017	12.23	12.63	12.19	12.58	317,187	+0.36(+2.95%)
Oct 05, 2017	12.03	12.35	12.03	12.22	174,069	-0.03(-0.24%)
Oct 04, 2017	11.99	12.28	11.97	12.25	275,493	+0.15(+1.24%)
Oct 03, 2017	11.95	12.18	11.94	12.10	261,838	+0.17(+1.42%)
Oct 02, 2017	11.12	11.93	11.04	11.93	408,077	+0.59(+5.20%)
Sep 29, 2017	11.56	11.58	11.33	11.34	201,488	-0.19(-1.65%)
Sep 28, 2017	11.74	11.77	11.48	11.53	96,606	-0.28(-2.37%)
Sep 27, 2017	11.61	11.87	11.61	11.81	238,783	+0.26(+2.25%)
Sep 26, 2017	11.50	11.60	11.42	11.55	131,546	+0.09(+0.79%)
Sep 25, 2017	11.56	11.67	11.41	11.46	119,870	-0.08(-0.69%)
Sep 22, 2017	11.32	11.55	11.30	11.54	396,639	+0.24(+2.12%)
Sep 21, 2017	11.30	11.33	11.24	11.30	195,189	+0.05(+0.44%)
Sep 20, 2017	11.15	11.31	11.13	11.25	390,930	+0.13(+1.17%)
Sep 19, 2017	11.15	11.18	11.07	11.12	334,327	-0.02(-0.18%)
Sep 18, 2017	11.05	11.19	11.02	11.14	385,174	+0.12(+1.09%)
Sep 15, 2017	10.99	11.05	10.99	11.02	456,150	+0.03(+0.27%)
Sep 14, 2017	11.00	11.03	10.95	10.99	416,429	+0.02(+0.18%)
Sep 13, 2017	11.04	11.05	10.91	10.97	88,147	-0.12(-1.08%)
Sep 12, 2017	10.90	11.17	10.87	11.09	106,513	+0.21(+1.93%)
Sep 11, 2017	10.84	10.96	10.84	10.88	782,659	+0.05(+0.46%)
Sep 08, 2017	10.94	11.00	10.71	10.83	134,414	-0.16(-1.46%)
Sep 07, 2017	10.91	11.05	10.90	10.99	155,907	+0.09(+0.83%)
Sep 06, 2017	11.05	11.05	10.83	10.90	128,208	-0.14(-1.27%)
Sep 05, 2017	10.97	11.10	10.97	11.04	373,322	+0.04(+0.36%)
Sep 01, 2017	11.00	11.18	10.97	11.00	227,224	+0.10(+0.92%)
Aug 31, 2017	10.70	10.99	10.67	10.90	265,838	+0.21(+1.96%)
Aug 30, 2017	10.64	10.74	10.64	10.69	140,678	+0.04(+0.38%)
Aug 29, 2017	10.54	10.70	10.51	10.65	102,398	+0.04(+0.38%)
Aug 28, 2017	10.70	10.74	10.59	10.61	107,966	-0.09(-0.84%)
Aug 25, 2017	10.70	10.71	10.58	10.70	420,951	+0.06(+0.56%)
Aug 24, 2017	10.79	10.79	10.64	10.64	153,546	-0.16(-1.48%)
Aug 23, 2017	10.80	10.90	10.76	10.80	126,389	+0.17(+1.60%)
Aug 22, 2017	10.74	10.74	10.63	10.63	141,426	-0.07(-0.65%)
Aug 21, 2017	10.77	10.79	10.69	10.70	108,683	-0.06(-0.56%)
Aug 18, 2017	10.84	10.84	10.70	10.76	134,792	-0.11(-1.01%)
Aug 17, 2017	10.90	10.95	10.84	10.87	99,072	-0.09(-0.82%)
Aug 16, 2017	10.96	10.98	10.84	10.96	245,655	+0.13(+1.20%)
Aug 15, 2017	10.86	10.95	10.79	10.83	362,335	-0.01(-0.09%)
Aug 14, 2017	10.88	11.10	10.78	10.84	229,152	+0.08(+0.74%)
Aug 11, 2017	10.63	10.80	10.58	10.76	279,354	+0.16(+1.51%)
Aug 10, 2017	10.80	10.85	10.44	10.60	342,085	-0.25(-2.30%)
Aug 09, 2017	10.60	11.01	10.58	10.85	820,900	+0.26(+2.46%)
Aug 08, 2017	10.55	10.79	10.30	10.59	484,531	+0.67(+6.75%)
Aug 04, 2017	9.760	9.920	9.690	9.920	114,082	+0.22(+2.27%)
Aug 03, 2017	9.890	10.01	9.670	9.700	134,749	-0.09(-0.92%)
Aug 02, 2017	9.600	9.820	9.560	9.790	181,481	+0.16(+1.66%)
Aug 01, 2017	10.13	10.14	9.590	9.630	427,241	-0.44(-4.37%)
Jul 31, 2017	10.19	10.23	9.990	10.07	250,054	-0.10(-0.98%)
Jul 28, 2017	10.38	10.38	10.14	10.17	91,100	-0.21(-2.02%)
Jul 27, 2017	10.53	10.58	10.22	10.38	173,767	-0.14(-1.33%)
Jul 26, 2017	10.75	10.75	10.48	10.52	108,136	-0.23(-2.14%)
Jul 25, 2017	10.74	10.75	10.63	10.75	194,036	+0.06(+0.56%)
Jul 24, 2017	10.67	10.70	10.54	10.69	84,124	-0.03(-0.28%)
Jul 21, 2017	10.75	10.76	10.55	10.72	85,533	-0.07(-0.65%)
Jul 20, 2017	10.78	10.85	10.78	10.79	144,301	-0.01(-0.09%)
Jul 19, 2017	10.83	10.83	10.78	10.80	83,936	+0.00(+0.00%)
Jul 18, 2017	10.68	10.84	10.68	10.80	300,320	+0.14(+1.31%)
Jul 17, 2017	10.79	10.80	10.63	10.66	81,666	-0.06(-0.56%)
Jul 14, 2017	10.80	10.81	10.56	10.72	82,409	-0.03(-0.28%)
Jul 13, 2017	10.52	10.78	10.46	10.75	156,339	+0.25(+2.38%)
Jul 12, 2017	10.78	10.82	10.49	10.50	124,651	-0.20(-1.87%)
Jul 11, 2017	10.35	10.75	10.35	10.70	169,721	+0.34(+3.28%)
Jul 10, 2017	10.13	10.43	10.12	10.36	142,356	+0.03(+0.29%)
Jul 07, 2017	10.21	10.33	10.13	10.33	67,590	+0.11(+1.08%)
Jul 06, 2017	10.21	10.29	10.15	10.22	100,591	-0.06(-0.58%)
Jul 05, 2017	10.46	10.50	10.26	10.28	120,815	-0.20(-1.91%)
Jul 04, 2017	10.59	10.60	10.38	10.48	56,615	-0.11(-1.04%)
Jul 03, 2017	10.59	10.59	10.59	10.59	0	+0.00(+0.00%)
Jun 30, 2017	10.44	10.62	10.36	10.59	201,891	+0.12(+1.15%)
Jun 29, 2017	10.32	10.60	10.17	10.47	381,658	+0.13(+1.26%)
Jun 28, 2017	10.39	10.52	10.32	10.34	145,237	-0.05(-0.48%)
Jun 27, 2017	10.79	10.82	10.38	10.39	168,197	-0.43(-3.97%)
Jun 26, 2017	10.64	10.92	10.62	10.82	124,427	+0.15(+1.41%)
Jun 23, 2017	10.78	10.85	10.63	10.67	149,929	-0.12(-1.11%)
Jun 22, 2017	10.68	10.88	10.68	10.79	157,855	+0.09(+0.84%)
Jun 21, 2017	10.63	10.82	10.63	10.70	184,045	+0.07(+0.66%)
Jun 20, 2017	10.57	10.75	10.51	10.63	105,801	+0.05(+0.47%)
Jun 19, 2017	10.52	10.68	10.50	10.58	66,416	+0.14(+1.34%)
Jun 16, 2017	10.85	10.85	10.42	10.44	395,037	-0.43(-3.96%)
Jun 15, 2017	10.56	10.92	10.51	10.87	193,517	+0.22(+2.07%)
Jun 14, 2017	10.87	10.88	10.60	10.65	193,325	-0.22(-2.02%)
Jun 13, 2017	11.05	11.05	10.85	10.87	109,760	-0.13(-1.18%)
Jun 12, 2017	11.03	11.10	10.87	11.00	172,460	-0.02(-0.18%)
Jun 09, 2017	11.00	11.20	10.99	11.02	84,275	-0.09(-0.81%)
Jun 08, 2017	11.12	11.27	11.04	11.11	121,340	+0.01(+0.09%)
Jun 07, 2017	11.06	11.20	11.06	11.10	125,331	+0.03(+0.27%)
Jun 06, 2017	11.09	11.14	10.98	11.07	130,129	-0.11(-0.98%)
Jun 05, 2017	11.24	11.25	11.07	11.18	120,472	-0.02(-0.18%)
Jun 02, 2017	11.22	11.25	11.14	11.20	154,637	-0.03(-0.27%)
Jun 01, 2017	11.23	11.36	11.13	11.23	135,313	+0.05(+0.45%)
May 31, 2017	11.22	11.23	11.00	11.18	238,830	-0.08(-0.71%)
May 30, 2017	10.99	11.28	10.97	11.26	265,562	+0.21(+1.90%)
May 29, 2017	11.20	11.26	10.88	11.05	125,009	-0.15(-1.34%)
May 26, 2017	11.15	11.31	11.15	11.20	130,162	+0.06(+0.54%)
May 25, 2017	11.38	11.43	11.00	11.14	462,238	-0.28(-2.45%)
May 24, 2017	11.67	11.67	11.26	11.42	189,131	-0.26(-2.23%)
May 23, 2017	11.67	11.75	11.63	11.68	198,115	+0.05(+0.43%)
May 19, 2017	11.74	11.74	11.61	11.63	301,241	-0.03(-0.26%)
May 18, 2017	11.59	11.75	11.33	11.66	279,908	+0.00(+0.00%)
May 17, 2017	11.87	11.92	11.65	11.66	439,434	-0.30(-2.51%)
May 16, 2017	11.85	12.02	11.82	11.96	417,384	+0.15(+1.27%)
May 15, 2017	11.71	11.83	11.69	11.81	569,531	+0.24(+2.07%)
May 12, 2017	11.47	11.68	11.40	11.57	506,568	+0.07(+0.61%)
May 11, 2017	11.29	11.57	11.29	11.50	412,567	+0.21(+1.86%)
May 10, 2017	11.22	11.35	11.17	11.29	268,669	+0.08(+0.71%)
May 09, 2017	11.08	11.29	11.08	11.21	325,035	+0.16(+1.45%)
May 08, 2017	10.82	11.05	10.78	11.05	278,871	+0.21(+1.94%)
May 05, 2017	10.84	10.90	10.75	10.84	199,183	+0.00(+0.00%)
May 04, 2017	10.74	10.89	10.74	10.84	192,562	+0.05(+0.46%)
May 03, 2017	10.87	10.98	10.67	10.79	304,520	-0.08(-0.74%)
May 02, 2017	10.99	11.18	10.82	10.87	419,119	-0.11(-1.00%)