Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2017	10.67	11.31	10.67	10.98	851,475	+0.56(+5.37%)
Apr 28, 2017	10.29	10.49	10.29	10.42	339,542	+0.15(+1.46%)
Apr 27, 2017	9.910	10.31	9.910	10.27	345,513	+0.39(+3.95%)
Apr 26, 2017	10.11	10.16	9.840	9.880	178,319	-0.29(-2.85%)
Apr 25, 2017	10.06	10.18	10.06	10.17	242,962	+0.12(+1.19%)
Apr 24, 2017	9.950	10.09	9.920	10.05	302,704	+0.15(+1.52%)
Apr 21, 2017	9.800	9.980	9.770	9.900	360,166	+0.08(+0.81%)
Apr 20, 2017	9.530	9.990	9.530	9.820	370,189	+0.30(+3.15%)
Apr 19, 2017	9.480	9.590	9.460	9.520	126,482	+0.07(+0.74%)
Apr 18, 2017	9.390	9.550	9.380	9.450	142,474	+0.07(+0.75%)
Apr 17, 2017	9.210	9.390	9.150	9.380	310,430	+0.18(+1.96%)
Apr 13, 2017	9.360	9.380	9.145	9.200	281,739	-0.17(-1.81%)
Apr 12, 2017	9.450	9.480	9.370	9.370	154,397	-0.09(-0.95%)
Apr 11, 2017	9.510	9.520	9.380	9.460	115,018	-0.02(-0.21%)
Apr 10, 2017	9.380	9.600	9.360	9.480	209,822	+0.10(+1.07%)
Apr 07, 2017	9.350	9.390	9.220	9.380	188,325	+0.03(+0.32%)
Apr 06, 2017	9.360	9.460	9.260	9.350	261,258	-0.07(-0.74%)
Apr 05, 2017	9.740	9.740	9.330	9.420	299,845	-0.27(-2.79%)
Apr 04, 2017	9.870	9.870	9.520	9.690	485,296	-0.25(-2.52%)
Apr 03, 2017	10.34	10.34	9.920	9.940	360,661	-0.38(-3.68%)
Mar 31, 2017	10.18	10.37	10.16	10.32	325,584	+0.18(+1.78%)
Mar 30, 2017	9.930	10.23	9.910	10.14	224,567	+0.24(+2.42%)
Mar 29, 2017	9.970	9.970	9.870	9.900	134,796	+0.01(+0.10%)
Mar 28, 2017	10.00	10.04	9.860	9.890	129,002	+0.01(+0.10%)
Mar 27, 2017	9.880	9.920	9.660	9.880	118,584	+0.03(+0.30%)
Mar 24, 2017	9.960	9.960	9.810	9.850	132,319	+0.08(+0.82%)
Mar 23, 2017	9.660	9.810	9.630	9.770	130,083	+0.14(+1.45%)
Mar 22, 2017	9.500	9.650	9.410	9.630	182,219	+0.00(+0.00%)
Mar 21, 2017	9.890	9.980	9.620	9.630	147,673	-0.26(-2.63%)
Mar 20, 2017	9.810	9.970	9.810	9.890	125,330	+0.07(+0.71%)
Mar 17, 2017	10.03	10.09	9.805	9.820	257,817	-0.23(-2.29%)
Mar 16, 2017	10.05	10.15	10.00	10.05	204,917	+0.06(+0.60%)
Mar 15, 2017	9.880	10.01	9.860	9.990	185,847	+0.13(+1.32%)
Mar 14, 2017	10.00	10.02	9.830	9.860	396,360	-0.16(-1.60%)
Mar 13, 2017	9.830	10.10	9.730	10.02	634,462	+0.23(+2.35%)
Mar 10, 2017	9.590	9.840	9.570	9.790	492,023	+0.25(+2.62%)
Mar 09, 2017	9.450	9.570	9.220	9.540	255,480	+0.05(+0.53%)
Mar 08, 2017	9.490	9.630	9.440	9.490	836,590	+0.03(+0.32%)
Mar 07, 2017	9.350	9.580	9.290	9.460	678,917	+0.15(+1.61%)
Mar 06, 2017	9.200	9.350	9.070	9.310	252,117	+0.08(+0.87%)
Mar 03, 2017	8.850	9.250	8.850	9.230	439,557	+0.65(+7.58%)
Mar 02, 2017	8.600	8.720	8.420	8.580	171,015	+0.02(+0.23%)
Mar 01, 2017	8.370	8.700	8.310	8.560	187,687	+0.31(+3.76%)
Feb 28, 2017	8.390	8.410	8.240	8.250	286,757	-0.15(-1.79%)
Feb 27, 2017	8.500	8.580	8.350	8.400	326,623	-0.13(-1.52%)
Feb 24, 2017	8.860	8.880	8.380	8.530	408,119	-0.44(-4.91%)
Feb 23, 2017	9.020	9.040	8.950	8.970	111,180	+0.00(+0.00%)
Feb 22, 2017	8.980	9.070	8.900	8.970	169,174	+0.00(+0.00%)
Feb 21, 2017	8.900	9.010	8.900	8.970	324,861	+0.09(+1.01%)
Feb 17, 2017		8.880	8.880	8.880	0	-0.04(-0.45%)
Feb 16, 2017	8.960	8.960	8.775	8.920	136,034	+0.03(+0.34%)
Feb 15, 2017	9.000	9.030	8.875	8.890	187,462	-0.08(-0.89%)
Feb 14, 2017	8.750	8.990	8.730	8.970	355,126	+0.27(+3.10%)
Feb 13, 2017	8.690	8.700	8.580	8.700	215,259	+0.14(+1.64%)
Feb 10, 2017	8.450	8.630	8.450	8.560	277,827	+0.12(+1.42%)
Feb 09, 2017	8.220	8.450	8.220	8.440	108,094	+0.24(+2.93%)
Feb 08, 2017	8.310	8.340	8.100	8.200	374,778	-0.15(-1.80%)
Feb 07, 2017	8.370	8.420	8.320	8.350	159,602	+0.02(+0.24%)
Feb 06, 2017	8.390	8.410	8.280	8.330	99,159	-0.05(-0.60%)
Feb 03, 2017	8.310	8.400	8.275	8.380	100,127	+0.08(+0.96%)
Feb 02, 2017	8.380	8.380	8.200	8.300	335,628	-0.07(-0.84%)
Feb 01, 2017	8.260	8.440	8.160	8.370	627,249	+0.13(+1.58%)
Jan 31, 2017	8.270	8.300	8.140	8.240	155,410	-0.02(-0.24%)
Jan 30, 2017	8.460	8.500	8.230	8.260	134,913	-0.22(-2.59%)
Jan 27, 2017	8.470	8.530	8.420	8.480	125,831	+0.08(+0.95%)
Jan 26, 2017	8.560	8.600	8.390	8.400	147,991	-0.10(-1.18%)
Jan 25, 2017	8.400	8.500	8.350	8.500	160,354	+0.15(+1.80%)
Jan 24, 2017	8.190	8.390	8.180	8.350	190,059	+0.22(+2.71%)
Jan 23, 2017	8.110	8.180	7.970	8.130	199,986	+0.02(+0.25%)
Jan 20, 2017	8.130	8.290	8.080	8.110	188,790	+0.01(+0.12%)
Jan 19, 2017	8.140	8.230	8.080	8.100	142,253	-0.07(-0.86%)
Jan 18, 2017	8.380	8.380	8.140	8.170	229,564	-0.21(-2.51%)
Jan 17, 2017	8.290	8.380	8.250	8.380	297,370	+0.10(+1.21%)
Jan 16, 2017	8.750	8.750	8.270	8.280	387,786	-0.54(-6.12%)
Jan 13, 2017	8.800	8.830	8.710	8.820	107,417	+0.05(+0.57%)
Jan 12, 2017	8.850	8.850	8.690	8.770	124,567	-0.03(-0.34%)
Jan 11, 2017	8.690	8.820	8.660	8.800	162,933	+0.05(+0.57%)
Jan 10, 2017	8.740	8.770	8.590	8.750	196,358	+0.16(+1.86%)
Jan 09, 2017	9.070	9.070	8.580	8.590	237,545	-0.48(-5.29%)
Jan 06, 2017	9.080	9.140	9.010	9.070	162,540	+0.01(+0.11%)
Jan 05, 2017	9.150	9.170	9.030	9.060	168,832	-0.09(-0.98%)
Jan 04, 2017	8.830	9.180	8.830	9.150	443,658	+0.36(+4.10%)
Jan 03, 2017	8.610	8.820	8.550	8.790	264,514	+0.20(+2.33%)
Dec 30, 2016		8.590	8.590	8.590	0	-0.09(-1.04%)
Dec 29, 2016	8.560	8.700	8.545	8.680	166,707	+0.11(+1.28%)
Dec 28, 2016	8.550	8.620	8.490	8.570	229,683	+0.06(+0.71%)
Dec 23, 2016		8.510	8.510	8.510	0	+0.11(+1.31%)
Dec 22, 2016	8.370	8.460	8.290	8.400	164,821	+0.00(+0.00%)
Dec 21, 2016	8.430	8.450	8.310	8.400	366,605	-0.07(-0.83%)
Dec 20, 2016	8.420	8.500	8.310	8.470	349,390	-0.22(-2.53%)
Dec 19, 2016	8.690	8.800	8.620	8.690	245,696	+0.03(+0.35%)
Dec 16, 2016	8.570	8.690	8.550	8.660	355,705	+0.12(+1.41%)
Dec 15, 2016	8.400	8.570	8.310	8.540	520,498	+0.11(+1.30%)
Dec 14, 2016	8.590	8.590	8.410	8.430	344,014	-0.13(-1.52%)
Dec 13, 2016	8.450	8.640	8.450	8.560	403,687	+0.07(+0.82%)
Dec 12, 2016	8.820	8.860	8.340	8.490	342,719	-0.17(-1.96%)
Dec 09, 2016	8.660	8.780	8.500	8.660	467,679	+0.09(+1.05%)
Dec 08, 2016	8.450	8.730	8.410	8.570	604,316	+0.16(+1.90%)
Dec 07, 2016	7.860	8.480	7.860	8.410	1,480,385	+0.58(+7.41%)
Dec 06, 2016	7.760	7.840	7.700	7.830	347,297	+0.09(+1.16%)
Dec 05, 2016	7.690	7.950	7.670	7.740	456,139	+0.09(+1.18%)
Dec 02, 2016	7.720	7.760	7.580	7.650	337,236	-0.06(-0.78%)
Dec 01, 2016	7.600	7.780	7.590	7.710	377,424	+0.12(+1.58%)
Nov 30, 2016	7.610	7.690	7.520	7.590	234,537	+0.07(+0.93%)
Nov 29, 2016	7.680	7.750	7.490	7.520	200,181	-0.16(-2.08%)
Nov 28, 2016	7.600	7.790	7.570	7.680	172,366	+0.15(+1.99%)
Nov 25, 2016	7.590	7.730	7.500	7.530	258,586	-0.07(-0.92%)
Nov 24, 2016	7.560	7.650	7.480	7.600	180,948	+0.10(+1.33%)
Nov 23, 2016	7.270	7.550	7.230	7.500	239,277	+0.23(+3.16%)
Nov 22, 2016	7.090	7.330	7.080	7.270	393,626	+0.18(+2.54%)
Nov 21, 2016	7.100	7.210	7.030	7.090	322,133	+0.04(+0.57%)
Nov 18, 2016	7.190	7.210	7.020	7.050	256,417	-0.11(-1.54%)
Nov 17, 2016	7.190	7.240	7.110	7.160	336,465	+0.14(+1.99%)
Nov 16, 2016	7.080	7.080	6.910	7.020	255,666	+0.00(+0.00%)
Nov 15, 2016	6.860	7.090	6.820	7.020	212,032	+0.19(+2.78%)
Nov 14, 2016	6.970	7.080	6.760	6.830	273,388	-0.08(-1.16%)
Nov 11, 2016	6.910	6.990	6.860	6.910	469,938	+0.01(+0.14%)
Nov 10, 2016	6.820	7.010	6.820	6.900	361,945	+0.10(+1.47%)
Nov 09, 2016	7.170	7.180	6.700	6.800	1,017,660	-0.48(-6.59%)
Nov 08, 2016	7.270	7.320	7.180	7.280	168,298	+0.04(+0.55%)
Nov 07, 2016	7.220	7.350	7.210	7.240	495,120	+0.11(+1.54%)
Nov 04, 2016	7.690	7.690	6.980	7.130	2,071,539	-0.39(-5.19%)
Nov 03, 2016	7.840	7.860	7.470	7.520	687,220	-0.26(-3.34%)
Nov 02, 2016	7.940	7.950	7.710	7.780	261,263	-0.10(-1.27%)
Nov 01, 2016	7.950	7.970	7.870	7.880	120,775	+0.01(+0.13%)
Oct 31, 2016	7.980	8.040	7.780	7.870	153,356	-0.09(-1.13%)
Oct 28, 2016	8.090	8.090	7.930	7.960	132,786	-0.13(-1.61%)
Oct 27, 2016	8.210	8.220	8.090	8.090	78,304	-0.11(-1.34%)
Oct 26, 2016	8.300	8.330	8.120	8.200	115,059	-0.12(-1.44%)
Oct 25, 2016	8.320	8.450	8.230	8.320	124,465	+0.01(+0.12%)
Oct 24, 2016	8.300	8.350	8.250	8.310	62,452	+0.04(+0.48%)
Oct 21, 2016	8.260	8.300	8.220	8.270	66,834	-0.05(-0.60%)
Oct 20, 2016	8.160	8.330	8.160	8.320	87,586	+0.11(+1.34%)
Oct 19, 2016	8.180	8.230	8.060	8.210	322,860	+0.00(+0.00%)
Oct 18, 2016	8.250	8.290	8.070	8.210	166,616	-0.04(-0.48%)
Oct 17, 2016	8.290	8.325	8.210	8.250	68,935	-0.07(-0.84%)
Oct 14, 2016	8.450	8.480	8.310	8.320	91,807	-0.08(-0.95%)
Oct 13, 2016	8.320	8.410	8.240	8.400	88,044	+0.05(+0.60%)
Oct 12, 2016	8.360	8.390	8.280	8.350	61,455	+0.02(+0.24%)
Oct 11, 2016	8.400	8.400	8.290	8.330	77,935	+0.03(+0.36%)
Oct 07, 2016		8.300	8.300	8.300	0	+0.06(+0.73%)
Oct 06, 2016	8.210	8.270	8.120	8.240	54,387	-0.03(-0.36%)
Oct 05, 2016	8.120	8.350	8.095	8.270	125,663	+0.23(+2.86%)
Oct 04, 2016	8.260	8.310	8.000	8.040	80,694	-0.21(-2.55%)
Oct 03, 2016	8.110	8.290	8.050	8.250	105,523	+0.10(+1.23%)
Sep 30, 2016	8.130	8.220	8.000	8.150	244,552	+0.01(+0.12%)
Sep 29, 2016	8.410	8.430	8.130	8.140	101,201	-0.25(-2.98%)
Sep 28, 2016	8.220	8.410	8.220	8.390	103,511	+0.18(+2.19%)
Sep 27, 2016	8.180	8.260	8.080	8.210	105,303	+0.00(+0.00%)
Sep 26, 2016	8.450	8.450	8.200	8.210	208,893	-0.23(-2.73%)
Sep 23, 2016	8.450	8.520	8.350	8.440	132,422	-0.01(-0.12%)
Sep 22, 2016	8.130	8.530	8.130	8.450	221,882	+0.36(+4.45%)
Sep 21, 2016	8.120	8.130	8.020	8.090	64,134	+0.02(+0.25%)
Sep 20, 2016	8.070	8.120	7.970	8.070	116,859	+0.09(+1.13%)
Sep 19, 2016	8.020	8.070	7.970	7.980	90,208	+0.02(+0.25%)
Sep 16, 2016	7.900	7.990	7.900	7.960	191,054	+0.06(+0.76%)
Sep 15, 2016	7.940	7.950	7.880	7.900	64,744	-0.02(-0.25%)
Sep 14, 2016	8.020	8.040	7.880	7.920	83,624	-0.10(-1.25%)
Sep 13, 2016	8.010	8.050	7.860	8.020	135,232	-0.10(-1.23%)
Sep 12, 2016	8.040	8.150	7.920	8.120	182,317	+0.00(+0.00%)
Sep 09, 2016	8.360	8.360	8.070	8.120	142,016	-0.25(-2.99%)
Sep 08, 2016	8.470	8.480	8.350	8.370	83,351	-0.08(-0.95%)
Sep 07, 2016	8.360	8.470	8.310	8.450	119,713	+0.12(+1.44%)
Sep 06, 2016	8.340	8.380	8.260	8.330	75,059	+0.05(+0.60%)
Sep 02, 2016		8.280	8.280	8.280	0	-0.02(-0.24%)
Sep 01, 2016	8.440	8.550	8.290	8.300	121,134	-0.07(-0.84%)
Aug 31, 2016	8.550	8.555	8.360	8.370	133,710	-0.19(-2.22%)
Aug 30, 2016	8.510	8.680	8.480	8.560	71,498	+0.04(+0.47%)
Aug 29, 2016	8.530	8.620	8.420	8.520	150,611	-0.03(-0.35%)
Aug 26, 2016	8.530	8.620	8.470	8.550	64,243	+0.05(+0.59%)
Aug 25, 2016	8.590	8.590	8.480	8.500	136,933	-0.15(-1.73%)
Aug 24, 2016	8.840	8.850	8.600	8.650	120,533	-0.14(-1.59%)
Aug 23, 2016	8.870	8.910	8.760	8.790	185,905	-0.04(-0.45%)
Aug 22, 2016	8.850	8.950	8.720	8.830	276,130	-0.02(-0.23%)
Aug 19, 2016	8.660	8.920	8.610	8.850	171,995	+0.16(+1.84%)
Aug 18, 2016	8.700	8.760	8.670	8.690	109,281	+0.01(+0.12%)
Aug 17, 2016	8.770	8.770	8.620	8.680	128,266	-0.10(-1.14%)
Aug 16, 2016	8.910	8.930	8.760	8.780	155,010	-0.13(-1.46%)
Aug 15, 2016	8.780	8.930	8.680	8.910	186,311	+0.21(+2.41%)
Aug 12, 2016	8.810	8.810	8.630	8.700	142,028	-0.03(-0.34%)
Aug 11, 2016	8.740	8.810	8.660	8.730	110,405	+0.09(+1.04%)
Aug 10, 2016	8.680	8.850	8.600	8.640	196,476	-0.03(-0.35%)
Aug 09, 2016	8.750	8.910	8.670	8.670	272,686	-0.03(-0.34%)
Aug 08, 2016	8.610	8.740	8.510	8.700	394,376	+0.21(+2.47%)
Aug 05, 2016	8.220	8.590	8.220	8.490	534,800	+0.38(+4.69%)
Aug 04, 2016	8.230	8.360	8.100	8.110	295,025	-0.27(-3.22%)
Aug 03, 2016	8.480	8.580	8.170	8.380	343,285	-0.12(-1.41%)