Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	10.74	10.79	10.61	10.74	110,915	-0.09(-0.83%)
Oct 30, 2019	10.83	10.90	10.73	10.83	82,013	-0.07(-0.64%)
Oct 29, 2019	10.59	11.00	10.59	10.90	134,568	+0.26(+2.44%)
Oct 28, 2019	10.85	10.87	10.57	10.64	142,338	-0.19(-1.75%)
Oct 25, 2019	10.27	10.84	10.27	10.83	238,851	+0.52(+5.04%)
Oct 24, 2019	10.75	10.78	10.27	10.31	287,241	-0.41(-3.82%)
Oct 23, 2019	10.69	10.91	10.57	10.72	127,325	+0.13(+1.23%)
Oct 22, 2019	10.73	10.78	10.50	10.59	267,268	-0.10(-0.94%)
Oct 21, 2019	10.76	10.84	10.57	10.69	116,951	+0.06(+0.56%)
Oct 18, 2019	10.88	10.97	10.60	10.63	112,942	-0.23(-2.12%)
Oct 17, 2019	10.84	10.92	10.77	10.86	308,176	+0.08(+0.74%)
Oct 16, 2019	10.65	10.97	10.65	10.78	162,813	+0.12(+1.13%)
Oct 15, 2019	10.43	10.69	10.39	10.66	149,621	+0.25(+2.40%)
Oct 11, 2019		10.41	10.41	10.41	0	+0.36(+3.58%)
Oct 10, 2019	9.970	10.13	9.940	10.05	131,534	+0.13(+1.31%)
Oct 09, 2019	10.02	10.02	9.820	9.920	130,065	-0.01(-0.10%)
Oct 08, 2019	10.05	10.05	9.890	9.930	158,245	-0.22(-2.17%)
Oct 07, 2019	10.21	10.26	10.12	10.15	313,817	-0.06(-0.59%)
Oct 04, 2019	10.20	10.25	10.05	10.21	219,115	+0.01(+0.10%)
Oct 03, 2019	10.40	10.45	9.890	10.20	365,614	-0.39(-3.68%)
Oct 02, 2019	10.87	10.87	10.55	10.59	169,881	-0.39(-3.55%)
Oct 01, 2019	11.46	11.68	10.83	10.98	120,269	-0.44(-3.85%)
Sep 30, 2019	11.20	11.48	11.20	11.42	214,867	+0.12(+1.06%)
Sep 27, 2019	11.28	11.43	11.19	11.30	295,169	-0.01(-0.09%)
Sep 26, 2019	11.30	11.48	11.17	11.31	316,530	+0.03(+0.27%)
Sep 25, 2019	11.05	11.36	10.98	11.28	372,809	+0.23(+2.08%)
Sep 24, 2019	11.59	11.66	10.97	11.05	237,894	-0.51(-4.41%)
Sep 23, 2019	11.49	11.62	11.42	11.56	148,265	-0.05(-0.43%)
Sep 20, 2019	11.37	11.65	11.37	11.61	361,110	+0.27(+2.38%)
Sep 19, 2019	11.25	11.53	11.25	11.34	211,221	+0.14(+1.25%)
Sep 18, 2019	11.52	11.57	11.18	11.20	355,411	-0.34(-2.95%)
Sep 17, 2019	11.69	11.76	11.48	11.54	250,643	-0.18(-1.54%)
Sep 16, 2019	11.73	11.86	11.52	11.72	181,357	+0.08(+0.69%)
Sep 13, 2019	11.70	11.85	11.52	11.64	287,725	-0.02(-0.17%)
Sep 12, 2019	11.41	11.72	11.39	11.66	256,325	+0.17(+1.48%)
Sep 11, 2019	11.42	11.62	11.14	11.49	304,947	+0.09(+0.79%)
Sep 10, 2019	10.91	11.57	10.90	11.40	273,604	+0.48(+4.40%)
Sep 09, 2019	10.86	10.93	10.70	10.92	82,600	+0.11(+1.02%)
Sep 06, 2019	10.66	10.91	10.58	10.81	255,981	+0.12(+1.12%)
Sep 05, 2019	10.19	10.92	10.19	10.69	201,951	+0.46(+4.50%)
Sep 04, 2019	9.980	10.24	9.950	10.23	104,104	+0.31(+3.13%)
Sep 03, 2019	10.11	10.12	9.850	9.920	116,942	-0.29(-2.84%)
Aug 30, 2019		10.21	10.21	10.21	0	+0.01(+0.10%)
Aug 29, 2019	10.03	10.45	10.03	10.20	91,835	+0.29(+2.93%)
Aug 28, 2019	9.550	9.990	9.510	9.910	171,891	+0.37(+3.88%)
Aug 27, 2019	9.610	9.690	9.450	9.540	145,626	-0.01(-0.10%)
Aug 26, 2019	9.850	9.850	9.520	9.550	80,719	-0.19(-1.95%)
Aug 23, 2019	9.950	10.05	9.720	9.740	214,209	-0.28(-2.79%)
Aug 22, 2019	10.02	10.10	9.970	10.02	355,491	+0.05(+0.50%)
Aug 21, 2019	9.940	10.12	9.860	9.970	143,263	+0.04(+0.40%)
Aug 20, 2019	10.16	10.19	9.920	9.930	134,104	-0.28(-2.74%)
Aug 19, 2019	10.02	10.25	9.990	10.21	134,507	+0.14(+1.39%)
Aug 16, 2019	10.06	10.12	9.940	10.07	84,961	+0.06(+0.60%)
Aug 15, 2019	10.03	10.07	9.840	10.01	122,530	-0.10(-0.99%)
Aug 14, 2019	10.35	10.35	9.930	10.11	189,185	-0.43(-4.08%)
Aug 13, 2019	10.20	10.67	10.18	10.54	155,765	+0.30(+2.93%)
Aug 12, 2019	9.970	10.49	9.960	10.24	168,145	+0.23(+2.30%)
Aug 09, 2019	10.12	10.22	9.970	10.01	129,805	-0.09(-0.89%)
Aug 08, 2019	10.16	10.47	10.09	10.10	180,499	-0.05(-0.49%)
Aug 07, 2019	9.920	10.18	9.850	10.15	193,631	+0.15(+1.50%)
Aug 06, 2019	10.10	10.14	9.650	10.00	243,877	-0.26(-2.53%)
Aug 02, 2019		10.26	10.26	10.26	0	-0.24(-2.29%)
Aug 01, 2019	10.77	10.78	10.41	10.50	141,296	-0.31(-2.87%)
Jul 31, 2019	10.73	10.83	10.39	10.81	172,546	+0.06(+0.56%)
Jul 30, 2019	10.72	10.80	10.55	10.75	100,267	-0.03(-0.28%)
Jul 29, 2019	10.80	10.81	10.55	10.78	78,526	+0.01(+0.09%)
Jul 26, 2019	10.79	10.87	10.69	10.77	66,409	-0.01(-0.09%)
Jul 25, 2019	10.93	10.98	10.64	10.78	308,395	-0.12(-1.10%)
Jul 24, 2019	10.82	10.97	10.78	10.90	272,071	+0.05(+0.46%)
Jul 23, 2019	10.60	11.05	10.60	10.85	340,281	+0.33(+3.14%)
Jul 22, 2019	10.67	10.77	10.52	10.52	48,133	-0.13(-1.22%)
Jul 19, 2019	10.59	10.70	10.56	10.65	150,703	+0.13(+1.24%)
Jul 18, 2019	10.55	10.56	10.34	10.52	328,002	-0.07(-0.66%)
Jul 17, 2019	10.75	10.83	10.52	10.59	98,072	-0.15(-1.40%)
Jul 16, 2019	10.49	10.83	10.42	10.74	154,670	+0.22(+2.09%)
Jul 15, 2019	10.68	10.82	10.42	10.52	313,044	-0.16(-1.50%)
Jul 12, 2019	10.23	10.74	10.18	10.68	561,279	+0.50(+4.91%)
Jul 11, 2019	10.25	10.30	10.13	10.18	87,592	-0.05(-0.49%)
Jul 10, 2019	10.48	10.54	10.11	10.23	108,606	-0.17(-1.63%)
Jul 09, 2019	10.41	10.48	10.37	10.40	86,414	-0.05(-0.48%)
Jul 08, 2019	10.56	10.56	10.35	10.45	104,156	-0.15(-1.42%)
Jul 05, 2019	10.58	10.69	10.47	10.60	92,214	-0.02(-0.19%)
Jul 04, 2019	10.68	10.71	10.60	10.62	22,599	-0.05(-0.47%)
Jul 03, 2019	10.59	10.70	10.51	10.67	112,943	+0.14(+1.33%)
Jul 02, 2019	10.92	10.92	10.43	10.53	169,244	-0.33(-3.04%)
Jun 28, 2019		10.86	10.86	10.86	0	+0.22(+2.07%)
Jun 27, 2019	10.47	10.69	10.46	10.64	119,271	+0.12(+1.14%)
Jun 26, 2019	10.73	10.73	10.47	10.52	198,381	-0.16(-1.50%)
Jun 25, 2019	10.66	10.77	10.61	10.68	233,480	+0.03(+0.28%)
Jun 24, 2019	10.81	10.81	10.64	10.65	123,265	-0.05(-0.47%)
Jun 21, 2019	10.58	10.77	10.58	10.70	292,447	+0.11(+1.04%)
Jun 20, 2019	10.48	10.78	10.46	10.59	325,401	+0.21(+2.02%)
Jun 19, 2019	10.41	10.48	10.24	10.38	126,167	+0.00(+0.00%)
Jun 18, 2019	10.24	10.45	10.24	10.38	329,971	+0.25(+2.47%)
Jun 17, 2019	10.26	10.32	10.05	10.13	128,479	-0.10(-0.98%)
Jun 14, 2019	10.32	10.33	10.15	10.23	85,937	-0.08(-0.78%)
Jun 13, 2019	10.06	10.36	10.02	10.31	349,990	+0.25(+2.49%)
Jun 12, 2019	10.15	10.20	10.00	10.06	933,087	-0.10(-0.98%)
Jun 11, 2019	9.800	10.23	9.790	10.16	517,847	+0.44(+4.53%)
Jun 10, 2019	10.07	10.08	9.630	9.720	478,743	+0.11(+1.14%)
Jun 07, 2019	9.590	9.700	9.330	9.610	235,687	+0.03(+0.31%)
Jun 06, 2019	9.750	9.840	9.540	9.580	170,072	-0.13(-1.34%)
Jun 05, 2019	9.930	9.930	9.540	9.710	664,046	-0.15(-1.52%)
Jun 04, 2019	9.690	10.09	9.660	9.860	451,843	+0.25(+2.60%)
Jun 03, 2019	9.810	9.820	9.540	9.610	206,944	-0.17(-1.74%)
May 31, 2019	9.980	9.990	9.670	9.780	229,952	-0.41(-4.02%)
May 30, 2019	10.21	10.43	10.17	10.19	207,861	-0.02(-0.20%)
May 29, 2019	10.45	10.47	10.12	10.21	158,950	-0.31(-2.95%)
May 28, 2019	10.49	10.63	10.37	10.52	131,730	+0.06(+0.57%)
May 27, 2019	10.30	10.48	10.27	10.46	116,494	+0.05(+0.48%)
May 24, 2019	10.25	10.49	10.11	10.41	135,677	+0.22(+2.16%)
May 23, 2019	10.24	10.31	10.00	10.19	126,443	-0.17(-1.64%)
May 22, 2019	10.57	10.66	10.35	10.36	101,602	-0.27(-2.54%)
May 21, 2019	10.79	10.79	10.50	10.63	149,792	-0.11(-1.02%)
May 17, 2019		10.74	10.74	10.74	0	+0.19(+1.80%)
May 16, 2019	10.75	10.81	10.46	10.55	173,516	-0.13(-1.22%)
May 15, 2019	10.31	10.87	10.20	10.68	339,070	+0.30(+2.89%)
May 14, 2019	10.35	10.42	10.22	10.38	108,282	+0.08(+0.78%)
May 13, 2019	10.28	10.46	10.26	10.30	158,707	-0.25(-2.37%)
May 10, 2019	10.83	10.92	10.44	10.55	199,160	-0.31(-2.85%)
May 09, 2019	11.08	11.09	10.80	10.86	209,278	-0.35(-3.12%)
May 08, 2019	11.34	11.63	11.09	11.21	299,754	-0.17(-1.49%)
May 07, 2019	12.10	12.10	11.24	11.38	360,882	-0.78(-6.41%)
May 06, 2019	11.89	12.17	11.45	12.16	282,533	-0.04(-0.33%)
May 03, 2019	13.20	13.55	12.08	12.20	550,864	-0.74(-5.72%)
May 02, 2019	13.21	13.38	12.85	12.94	145,802	-0.32(-2.41%)
May 01, 2019	13.63	13.63	13.25	13.26	91,813	-0.37(-2.71%)
Apr 30, 2019	13.64	13.68	13.38	13.63	144,356	-0.01(-0.07%)
Apr 29, 2019	13.26	13.70	13.26	13.64	194,210	+0.37(+2.79%)
Apr 26, 2019	13.32	13.33	13.18	13.27	105,719	-0.08(-0.60%)
Apr 25, 2019	13.48	13.56	13.27	13.35	279,314	-0.14(-1.04%)
Apr 24, 2019	13.58	13.65	13.37	13.49	224,282	-0.28(-2.03%)
Apr 23, 2019	13.59	13.77	13.40	13.77	114,865	+0.19(+1.40%)
Apr 22, 2019	13.85	13.88	13.49	13.58	137,015	-0.27(-1.95%)
Apr 18, 2019		13.85	13.85	13.85	0	+0.49(+3.67%)
Apr 17, 2019	13.35	13.50	13.30	13.36	118,882	+0.08(+0.60%)
Apr 16, 2019	13.29	13.35	13.07	13.28	112,768	-0.01(-0.08%)
Apr 15, 2019	13.18	13.35	13.14	13.29	94,843	+0.22(+1.68%)
Apr 12, 2019	13.12	13.13	12.98	13.07	51,820	+0.09(+0.69%)
Apr 11, 2019	13.13	13.18	12.97	12.98	85,017	-0.15(-1.14%)
Apr 10, 2019	12.86	13.23	12.83	13.13	161,954	+0.30(+2.34%)
Apr 09, 2019	12.96	12.96	12.73	12.83	70,646	-0.16(-1.23%)
Apr 08, 2019	12.84	13.05	12.81	12.99	110,327	+0.11(+0.85%)
Apr 05, 2019	12.79	13.05	12.79	12.88	153,560	+0.11(+0.86%)
Apr 04, 2019	12.68	12.88	12.57	12.77	91,246	+0.06(+0.47%)
Apr 03, 2019	12.52	12.80	12.52	12.71	155,979	+0.20(+1.60%)
Apr 02, 2019	12.62	12.62	12.34	12.51	151,005	-0.08(-0.64%)
Apr 01, 2019	12.23	12.72	12.23	12.59	162,947	+0.49(+4.05%)
Mar 29, 2019	11.85	12.15	11.85	12.10	146,219	+0.32(+2.72%)
Mar 28, 2019	11.82	11.90	11.75	11.78	112,006	-0.10(-0.84%)
Mar 27, 2019	11.78	11.99	11.78	11.88	128,884	+0.11(+0.93%)
Mar 26, 2019	11.93	11.97	11.77	11.77	115,129	-0.09(-0.76%)
Mar 25, 2019	12.19	12.21	11.85	11.86	121,917	-0.26(-2.15%)
Mar 22, 2019	12.45	12.46	12.09	12.12	682,013	-0.42(-3.35%)
Mar 21, 2019	12.47	12.70	12.35	12.54	394,448	-0.43(-3.32%)
Mar 20, 2019	13.09	13.12	12.95	12.97	147,539	-0.13(-0.99%)
Mar 19, 2019	12.86	13.17	12.82	13.10	162,600	+0.26(+2.02%)
Mar 18, 2019	12.61	12.88	12.43	12.84	163,869	+0.29(+2.31%)
Mar 15, 2019	12.51	12.68	12.44	12.55	304,659	-0.02(-0.16%)
Mar 14, 2019	12.54	12.64	12.30	12.57	213,441	-0.02(-0.16%)
Mar 13, 2019	12.70	12.70	12.40	12.59	151,690	-0.06(-0.47%)
Mar 12, 2019	12.93	12.93	12.59	12.65	193,718	-0.17(-1.33%)
Mar 11, 2019	12.74	12.95	12.53	12.82	377,013	+0.18(+1.42%)
Mar 08, 2019	12.66	12.87	12.50	12.64	145,080	-0.14(-1.10%)
Mar 07, 2019	13.43	13.43	12.68	12.78	183,688	-0.66(-4.91%)
Mar 06, 2019	13.82	13.83	13.32	13.44	180,829	-0.37(-2.68%)
Mar 05, 2019	14.03	14.10	13.75	13.81	183,857	-0.19(-1.36%)
Mar 04, 2019	13.97	14.24	13.84	14.00	337,600	+0.19(+1.38%)
Mar 01, 2019	12.86	13.91	12.85	13.81	689,579	+1.54(+12.55%)
Feb 28, 2019	12.00	12.30	12.00	12.27	202,618	+0.20(+1.66%)
Feb 27, 2019	12.14	12.27	12.04	12.07	262,031	-0.27(-2.19%)
Feb 26, 2019	12.40	12.53	12.23	12.34	186,678	-0.08(-0.64%)
Feb 25, 2019	12.49	12.71	12.37	12.42	253,961	-0.04(-0.32%)
Feb 22, 2019	12.23	12.55	12.20	12.46	204,391	+0.33(+2.72%)
Feb 21, 2019	12.02	12.22	12.02	12.13	215,142	+0.08(+0.66%)
Feb 20, 2019	11.89	12.16	11.89	12.05	206,723	+0.15(+1.26%)
Feb 19, 2019	11.96	11.97	11.76	11.90	194,583	-0.15(-1.24%)
Feb 15, 2019		12.05	12.05	12.05	0	+0.07(+0.58%)
Feb 14, 2019	11.86	12.04	11.68	11.98	201,451	+0.09(+0.76%)
Feb 13, 2019	12.23	12.26	11.88	11.89	160,006	-0.31(-2.54%)
Feb 12, 2019	11.97	12.26	11.90	12.20	149,130	+0.30(+2.52%)
Feb 11, 2019	11.83	12.01	11.83	11.90	145,786	+0.03(+0.25%)
Feb 08, 2019	12.17	12.33	11.82	11.87	167,863	-0.36(-2.94%)
Feb 07, 2019	12.27	12.32	12.10	12.23	186,226	-0.07(-0.57%)
Feb 06, 2019	12.27	12.48	12.18	12.30	264,690	-0.02(-0.16%)
Feb 05, 2019	12.40	12.49	12.30	12.32	282,599	-0.06(-0.48%)
Feb 04, 2019	12.32	12.48	12.32	12.38	130,999	+0.01(+0.08%)
Feb 01, 2019	12.60	12.66	12.25	12.37	179,619	-0.22(-1.75%)
Jan 31, 2019	12.53	12.87	12.53	12.59	201,401	+0.06(+0.48%)
Jan 30, 2019	12.31	12.59	12.27	12.53	237,805	+0.31(+2.54%)
Jan 29, 2019	12.46	12.46	12.20	12.22	217,132	-0.14(-1.13%)
Jan 28, 2019	12.42	12.50	12.29	12.36	193,074	-0.15(-1.20%)
Jan 25, 2019	12.26	12.56	12.26	12.51	273,433	+0.36(+2.96%)
Jan 24, 2019	11.96	12.33	11.94	12.15	244,521	+0.16(+1.33%)
Jan 23, 2019	12.07	12.18	11.86	11.99	157,547	-0.06(-0.50%)
Jan 22, 2019	12.00	12.11	11.76	12.05	363,404	+0.01(+0.08%)
Jan 21, 2019	12.16	12.20	11.90	12.04	121,359	-0.13(-1.07%)
Jan 18, 2019	11.96	12.23	11.91	12.17	265,785	+0.31(+2.61%)
Jan 17, 2019	12.00	12.07	11.83	11.86	199,481	-0.14(-1.17%)
Jan 16, 2019	12.03	12.16	11.79	12.00	258,131	+0.00(+0.00%)
Jan 15, 2019	12.04	12.13	11.72	12.00	291,475	+0.13(+1.10%)
Jan 14, 2019	11.71	12.18	11.63	11.87	301,680	+0.16(+1.37%)
Jan 11, 2019	11.56	11.90	11.47	11.71	301,020	+0.14(+1.21%)
Jan 10, 2019	11.54	11.80	11.45	11.57	217,924	+0.04(+0.35%)
Jan 09, 2019	11.28	11.75	11.27	11.53	307,812	+0.32(+2.85%)
Jan 08, 2019	10.98	11.31	10.84	11.21	284,496	+0.33(+3.03%)
Jan 07, 2019	11.05	11.05	10.78	10.88	192,560	-0.09(-0.82%)
Jan 04, 2019	10.78	11.01	10.62	10.97	148,814	+0.37(+3.49%)
Jan 03, 2019	10.92	10.94	10.56	10.60	186,164	-0.40(-3.64%)
Jan 02, 2019	10.76	11.07	10.57	11.00	287,846	+0.14(+1.29%)
Dec 31, 2018		10.86	10.86	10.86	0	+0.18(+1.69%)
Dec 28, 2018	10.69	11.00	10.63	10.68	246,033	+0.01(+0.09%)
Dec 27, 2018	10.47	10.70	10.36	10.67	218,643	+0.21(+2.01%)
Dec 24, 2018		10.46	10.46	10.46	0	+0.04(+0.38%)
Dec 21, 2018	10.51	10.71	10.29	10.42	434,185	-0.05(-0.48%)
Dec 20, 2018	10.55	10.69	10.25	10.47	435,264	-0.13(-1.23%)
Dec 19, 2018	10.17	10.98	10.16	10.60	505,232	+0.45(+4.43%)
Dec 18, 2018	9.520	10.26	9.520	10.15	397,703	+0.66(+6.95%)
Dec 17, 2018	9.840	9.900	9.450	9.490	370,623	-0.34(-3.46%)
Dec 14, 2018	9.700	10.07	9.700	9.830	300,426	+0.04(+0.41%)
Dec 13, 2018	10.10	10.16	9.730	9.790	588,779	-0.28(-2.78%)
Dec 12, 2018	10.07	10.22	9.950	10.07	178,627	+0.09(+0.90%)
Dec 11, 2018	10.04	10.12	9.700	9.980	447,695	+0.07(+0.71%)
Dec 10, 2018	10.02	10.20	9.790	9.910	422,361	-0.37(-3.60%)
Dec 07, 2018	10.51	10.60	10.26	10.28	299,700	-0.20(-1.91%)
Dec 06, 2018	10.77	10.77	10.40	10.48	452,495	-0.49(-4.47%)
Dec 05, 2018	10.81	10.97	10.71	10.97	108,443	+0.18(+1.67%)
Dec 04, 2018	11.03	11.13	10.61	10.79	352,083	-0.28(-2.53%)
Dec 03, 2018	10.91	11.24	10.91	11.07	311,005	+0.33(+3.07%)
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%)