Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.060	4.060	3.880	4.021	9,141	+0.20(+5.26%)
May 30, 2018	3.700	3.820	3.700	3.820	8,881	+0.04(+0.93%)
May 29, 2018	3.760	3.828	3.710	3.785	3,296	-0.02(-0.40%)
May 25, 2018		3.800	3.800	3.800	0	-0.10(-2.56%)
May 24, 2018	3.920	3.990	3.870	3.900	3,910	+0.02(+0.52%)
May 23, 2018	3.910	3.910	3.860	3.880	512	-0.06(-1.57%)
May 22, 2018	3.880	3.990	3.832	3.942	6,341	+0.04(+1.08%)
May 21, 2018	3.900	3.900	3.825	3.900	9,566	+0.08(+2.06%)
May 18, 2018	3.810	3.900	3.760	3.821	6,757	+0.04(+1.09%)
May 17, 2018	3.700	3.960	3.700	3.780	5,798	+0.06(+1.61%)
May 16, 2018	3.830	3.883	3.700	3.720	22,606	-0.09(-2.36%)
May 15, 2018	3.880	3.880	3.800	3.810	10,840	-0.09(-2.31%)
May 14, 2018	4.020	4.020	3.900	3.900	21,702	-0.22(-5.36%)
May 11, 2018	4.200	4.200	4.021	4.121	5,350	-0.09(-2.11%)
May 10, 2018	4.060	4.210	3.985	4.210	32,016	+0.32(+8.23%)
May 09, 2018	3.910	4.010	3.795	3.890	71,470	-0.08(-2.02%)
May 08, 2018	4.020	4.020	3.900	3.970	45,962	-0.18(-4.34%)
May 07, 2018	4.180	4.210	4.030	4.150	73,325	-0.13(-3.04%)
May 04, 2018	4.034	4.324	4.034	4.280	2,003	+0.14(+3.38%)
May 03, 2018	4.170	4.400	4.110	4.140	7,355	-0.11(-2.59%)
May 02, 2018	4.100	4.270	4.050	4.250	23,473	+0.25(+6.25%)
May 01, 2018	4.060	4.088	3.830	4.000	14,879	-0.10(-2.44%)
Apr 30, 2018	4.300	4.300	4.100	4.100	2,827	-0.27(-6.22%)
Apr 27, 2018	4.490	4.490	4.320	4.372	10,740	-0.11(-2.41%)
Apr 26, 2018	4.170	4.480	4.170	4.480	1,196	+0.18(+4.16%)
Apr 25, 2018	4.470	4.470	4.301	4.301	510	-0.20(-4.38%)
Apr 24, 2018	4.480	4.576	4.420	4.498	3,588	-0.02(-0.49%)
Apr 23, 2018	4.310	4.539	4.300	4.520	7,529	-0.02(-0.44%)
Apr 20, 2018	4.570	4.570	4.500	4.540	3,336	-0.01(-0.22%)
Apr 19, 2018	4.603	4.603	4.510	4.550	4,310	-0.18(-3.82%)
Apr 18, 2018	4.530	4.731	4.500	4.731	2,507	+0.11(+2.40%)
Apr 17, 2018	4.620	4.623	4.610	4.620	1,698	+0.03(+0.65%)
Apr 16, 2018	4.460	4.590	4.369	4.590	9,739	+0.41(+9.74%)
Apr 13, 2018	4.170	4.280	4.040	4.183	6,745	-0.10(-2.45%)
Apr 12, 2018	4.170	4.287	4.160	4.287	650	-0.01(-0.34%)
Apr 11, 2018	4.190	4.315	4.190	4.302	1,240	+0.01(+0.28%)
Apr 10, 2018	4.410	4.420	4.290	4.290	743	+0.01(+0.23%)
Apr 09, 2018	4.328	4.328	4.280	4.280	1,236	+0.15(+3.63%)
Apr 05, 2018		4.130	4.130	4.130	72	-0.07(-1.67%)
Apr 04, 2018	4.320	4.320	4.010	4.200	6,561	-0.10(-2.33%)
Apr 03, 2018	4.360	4.480	4.250	4.300	15,602	-0.29(-6.28%)
Mar 29, 2018		4.588	4.588	4.588	117	-0.15(-3.21%)
Mar 28, 2018	4.600	4.790	4.600	4.740	6,435	+0.14(+3.04%)
Mar 27, 2018	4.610	4.864	4.600	4.600	5,555	-0.02(-0.43%)
Mar 26, 2018	4.640	4.910	4.600	4.620	4,793	-0.05(-1.07%)
Mar 23, 2018	4.640	4.700	4.640	4.670	1,440	-0.04(-0.85%)
Mar 22, 2018	4.840	4.840	4.710	4.710	3,188	-0.13(-2.69%)
Mar 21, 2018	4.830	4.840	4.830	4.840	400	-0.20(-3.87%)
Mar 20, 2018	5.050	5.070	4.960	5.035	2,525	+0.27(+5.78%)
Mar 19, 2018	4.900	4.900	4.760	4.760	3,377	-0.02(-0.37%)
Mar 16, 2018	4.830	4.830	4.770	4.778	2,269	-0.05(-1.08%)
Mar 15, 2018	4.850	4.850	4.830	4.830	227	-0.02(-0.41%)
Mar 14, 2018	4.850	4.850	4.850	4.850	203	-0.03(-0.61%)
Mar 13, 2018	5.035	5.035	4.880	4.880	5,991	+0.03(+0.62%)
Mar 12, 2018	4.910	5.040	4.800	4.850	10,685	-0.11(-2.22%)
Mar 09, 2018	4.930	5.032	4.930	4.960	1,432	+0.01(+0.20%)
Mar 08, 2018	5.000	5.060	4.950	4.950	5,871	-0.29(-5.49%)
Mar 07, 2018	5.060	5.240	5.030	5.237	5,670	+0.15(+2.90%)
Mar 06, 2018	5.150	5.150	5.090	5.090	1,011	-0.06(-1.17%)
Mar 05, 2018	5.110	5.160	5.110	5.150	1,222	+0.07(+1.38%)
Mar 02, 2018	5.130	5.191	5.030	5.080	4,736	+0.01(+0.20%)