Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.58	17.61	17.44	17.53	28,839	-0.03(-0.19%)
Jul 30, 2018	17.56	17.62	17.53	17.56	9,721	+0.04(+0.22%)
Jul 27, 2018	17.63	17.66	17.49	17.52	25,626	-0.10(-0.56%)
Jul 26, 2018	17.61	17.70	17.58	17.62	16,762	-0.01(-0.08%)
Jul 25, 2018	17.60	17.63	17.48	17.63	24,489	+0.12(+0.69%)
Jul 24, 2018	17.62	17.63	17.51	17.51	16,219	-0.04(-0.24%)
Jul 23, 2018	17.64	17.70	17.47	17.56	21,911	-0.09(-0.48%)
Jul 20, 2018	17.48	17.64	17.45	17.64	45,717	+0.14(+0.77%)
Jul 19, 2018	17.49	17.51	17.48	17.51	20,324	+0.02(+0.12%)
Jul 18, 2018	17.41	17.50	17.41	17.49	27,732	+0.08(+0.45%)
Jul 17, 2018	17.61	17.61	17.40	17.41	118,078	-0.21(-1.17%)
Jul 16, 2018	17.70	17.70	17.58	17.61	11,533	-0.03(-0.16%)
Jul 13, 2018	17.71	17.71	17.58	17.64	8,888	-0.06(-0.36%)
Jul 12, 2018	17.68	17.71	17.59	17.71	71,457	+0.12(+0.69%)
Jul 11, 2018	17.74	17.74	17.58	17.58	31,845	-0.16(-0.88%)
Jul 10, 2018	17.71	17.74	17.67	17.74	28,297	+0.03(+0.16%)
Jul 09, 2018	17.72	17.75	17.64	17.71	41,794	-0.07(-0.40%)
Jul 06, 2018	17.63	17.79	17.63	17.78	41,835	+0.17(+0.97%)
Jul 05, 2018	17.62	17.62	17.60	17.61	22,890	+0.04(+0.24%)
Jul 03, 2018		17.57	17.57	17.57	0	+0.03(+0.16%)
Jul 02, 2018	17.43	17.54	17.43	17.54	33,087	+0.21(+1.19%)
Jun 29, 2018	17.39	17.49	17.34	17.34	30,193	-0.04(-0.25%)
Jun 28, 2018	17.39	17.39	17.34	17.38	11,207	+0.01(+0.04%)
Jun 27, 2018	17.34	17.39	17.34	17.37	14,833	+0.04(+0.25%)
Jun 26, 2018	17.36	17.36	17.30	17.33	30,176	+0.03(+0.16%)
Jun 25, 2018	17.37	17.37	17.29	17.30	22,100	-0.05(-0.29%)
Jun 22, 2018	17.35	17.36	17.32	17.35	21,948	+0.08(+0.45%)
Jun 21, 2018	17.28	17.35	17.27	17.27	38,695	+0.03(+0.16%)
Jun 20, 2018	17.49	17.49	17.22	17.24	102,597	-0.16(-0.94%)
Jun 19, 2018	17.44	17.49	17.40	17.41	143,621	+0.09(+0.53%)
Jun 18, 2018	17.31	17.34	17.29	17.32	38,119	+0.01(+0.04%)
Jun 15, 2018		17.32	17.23	17.31	23,008	+0.08(+0.45%)
Jun 14, 2018	17.35	17.35	17.23	17.23	72,827	-0.07(-0.41%)
Jun 13, 2018	17.41	17.41	17.24	17.30	40,008	-0.01(-0.08%)
Jun 12, 2018	17.41	17.41	17.31	17.31	29,106	-0.03(-0.16%)
Jun 11, 2018	17.40	17.45	17.34	17.34	26,528	-0.03(-0.16%)
Jun 08, 2018	17.48	17.48	17.33	17.37	127,846	-0.06(-0.36%)
Jun 07, 2018	17.43	17.44	17.30	17.43	39,504	-0.04(-0.20%)
Jun 06, 2018	17.43	17.50	17.41	17.47	67,402	+0.04(+0.20%)
Jun 05, 2018	17.29	17.43	17.29	17.43	60,198	+0.19(+1.10%)
Jun 04, 2018	17.24	17.32	17.19	17.24	224,297	+0.00(+0.00%)
Jun 01, 2018	17.06	17.24	16.99	17.24	85,977	+0.21(+1.23%)
May 31, 2018	16.98	17.03	16.89	17.03	52,277	+0.06(+0.37%)
May 30, 2018	16.88	16.98	16.84	16.97	62,506	+0.13(+0.79%)
May 29, 2018	16.98	16.98	16.84	16.84	39,405	-0.04(-0.25%)
May 25, 2018		16.88	16.88	16.88	0	+0.04(+0.25%)
May 24, 2018	16.77	16.90	16.77	16.84	59,066	+0.07(+0.42%)
May 23, 2018	16.82	16.82	16.78	16.77	20,963	-0.04(-0.25%)
May 22, 2018	16.82	16.82	16.75	16.81	25,090	+0.01(+0.08%)
May 21, 2018	16.81	16.84	16.77	16.80	38,678	+0.02(+0.13%)
May 18, 2018	16.82	16.88	16.75	16.77	49,257	-0.04(-0.25%)
May 17, 2018	16.92	16.92	16.82	16.82	21,896	-0.04(-0.25%)
May 16, 2018	16.89	16.94	16.77	16.86	43,399	-0.06(-0.33%)
May 15, 2018	16.98	16.98	16.79	16.92	31,207	-0.01(-0.05%)
May 14, 2018	16.96	17.02	16.90	16.92	17,426	-0.10(-0.57%)
May 11, 2018	16.85	17.02	16.79	17.02	35,208	+0.18(+1.04%)
May 10, 2018	16.84	16.92	16.79	16.85	39,763	-0.04(-0.21%)
May 09, 2018	16.82	16.92	16.81	16.88	14,959	-0.01(-0.04%)
May 08, 2018	16.89	16.93	16.76	16.89	52,821	-0.01(-0.04%)
May 07, 2018	16.88	16.92	16.81	16.89	36,705	+0.03(+0.17%)
May 04, 2018	16.85	16.93	16.84	16.87	24,886	+0.08(+0.46%)
May 03, 2018	16.89	16.94	16.71	16.79	21,527	-0.04(-0.25%)
May 02, 2018	17.01	17.01	16.82	16.83	23,280	-0.03(-0.17%)