Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	20.93	21.04	20.86	20.90	31,232	-0.02(-0.11%)
Aug 28, 2020	21.00	21.04	20.87	20.92	14,102	-0.08(-0.39%)
Aug 27, 2020	20.91	21.00	20.90	21.00	20,858	+0.02(+0.08%)
Aug 26, 2020	20.74	20.98	20.74	20.98	27,117	+0.18(+0.88%)
Aug 25, 2020	20.82	20.82	20.74	20.80	20,212	-0.07(-0.34%)
Aug 24, 2020	20.88	20.95	20.75	20.87	21,738	+0.01(+0.04%)
Aug 21, 2020	20.82	20.90	20.80	20.86	10,324	-0.04(-0.19%)
Aug 20, 2020	20.73	20.91	20.73	20.90	19,243	-0.02(-0.11%)
Aug 19, 2020	20.78	20.94	20.78	20.93	12,272	+0.04(+0.19%)
Aug 18, 2020	20.87	20.89	20.81	20.89	16,549	+0.10(+0.46%)
Aug 17, 2020	20.87	20.87	20.75	20.79	14,716	+0.06(+0.30%)
Aug 14, 2020	20.72	20.88	20.67	20.73	23,041	-0.06(-0.31%)
Aug 13, 2020	20.62	20.81	20.57	20.79	16,645	+0.02(+0.11%)
Aug 12, 2020	20.78	20.86	20.73	20.77	19,618	+0.00(+0.00%)
Aug 11, 2020	20.86	20.89	20.76	20.77	43,395	+0.02(+0.12%)
Aug 10, 2020	20.74	20.88	20.74	20.74	16,718	-0.14(-0.68%)
Aug 07, 2020	20.85	20.89	20.72	20.89	9,443	+0.06(+0.27%)
Aug 06, 2020	20.87	20.88	20.76	20.83	18,886	-0.03(-0.15%)
Aug 05, 2020	20.88	20.88	20.75	20.86	8,883	+0.03(+0.15%)
Aug 04, 2020	20.94	20.94	20.63	20.83	20,142	-0.20(-0.94%)
Aug 03, 2020	20.72	21.05	20.72	21.03	22,067	+0.11(+0.53%)
Jul 31, 2020	20.64	20.92	20.58	20.92	26,189	+0.28(+1.35%)
Jul 30, 2020	20.60	20.64	20.56	20.64	16,365	+0.03(+0.15%)
Jul 29, 2020	20.37	20.61	20.37	20.61	27,852	+0.20(+0.97%)
Jul 28, 2020	20.19	20.41	20.19	20.41	13,459	+0.22(+1.10%)
Jul 27, 2020	20.40	20.43	20.14	20.19	31,471	-0.15(-0.74%)
Jul 24, 2020	20.40	20.40	20.32	20.34	12,968	-0.03(-0.16%)
Jul 23, 2020	20.44	20.44	20.31	20.37	18,414	+0.05(+0.23%)
Jul 22, 2020	20.36	20.41	20.24	20.32	20,006	-0.09(-0.43%)
Jul 21, 2020	20.45	20.45	20.33	20.41	8,572	-0.04(-0.19%)
Jul 20, 2020	20.45	20.45	20.33	20.45	11,284	+0.10(+0.47%)
Jul 17, 2020	20.13	20.42	20.13	20.36	31,729	+0.02(+0.12%)
Jul 16, 2020	20.11	20.33	20.11	20.33	16,960	+0.22(+1.11%)
Jul 15, 2020	20.11	20.11	20.01	20.11	21,746	+0.00(+0.00%)
Jul 14, 2020	20.01	20.13	19.93	20.11	14,916	+0.06(+0.32%)
Jul 13, 2020	20.09	20.16	20.01	20.05	16,182	-0.05(-0.26%)
Jul 10, 2020	20.01	20.10	19.92	20.10	23,797	-0.04(-0.18%)
Jul 09, 2020	20.21	20.21	19.89	20.13	11,066	+0.27(+1.36%)
Jul 08, 2020	19.88	20.24	19.80	19.86	21,340	-0.02(-0.08%)
Jul 07, 2020	19.89	19.93	19.79	19.88	23,967	-0.01(-0.04%)
Jul 06, 2020	19.85	19.89	19.84	19.89	17,722	+0.15(+0.76%)
Jul 02, 2020	19.55	19.74	19.55	19.74	8,310	+0.21(+1.10%)
Jul 01, 2020	19.57	19.62	19.46	19.52	20,872	+0.07(+0.37%)
Jun 30, 2020	19.66	19.71	19.45	19.45	95,599	-0.21(-1.05%)
Jun 29, 2020	19.58	19.68	19.46	19.66	33,633	+0.08(+0.41%)
Jun 26, 2020	19.80	19.84	19.58	19.58	19,642	-0.14(-0.70%)
Jun 25, 2020	19.77	19.84	19.64	19.72	35,298	-0.02(-0.10%)
Jun 24, 2020	19.93	19.93	19.61	19.74	25,042	-0.16(-0.80%)
Jun 23, 2020	19.86	19.89	19.61	19.89	27,291	+0.15(+0.76%)
Jun 22, 2020	19.85	19.87	19.66	19.74	16,133	-0.02(-0.12%)
Jun 19, 2020	19.93	19.96	19.72	19.77	22,538	-0.14(-0.72%)
Jun 18, 2020	20.01	20.01	19.71	19.91	13,412	-0.02(-0.12%)
Jun 17, 2020	19.93	20.04	19.80	19.93	19,447	+0.00(+0.00%)
Jun 16, 2020	19.96	20.10	19.70	19.93	12,977	+0.33(+1.70%)
Jun 15, 2020	19.50	19.76	19.46	19.60	23,109	+0.00(+0.00%)
Jun 12, 2020	19.78	19.89	19.48	19.60	22,915	+0.02(+0.09%)
Jun 11, 2020	19.73	19.80	19.44	19.58	32,894	-0.37(-1.86%)
Jun 10, 2020	19.99	20.05	19.87	19.96	21,902	-0.04(-0.18%)
Jun 09, 2020	19.96	20.05	19.88	19.99	15,664	+0.02(+0.12%)
Jun 08, 2020	19.87	19.98	19.83	19.97	17,802	+0.17(+0.87%)
Jun 05, 2020	19.86	19.98	19.70	19.80	54,762	+0.00(+0.00%)
Jun 04, 2020	19.90	19.90	19.77	19.80	25,142	-0.10(-0.51%)
Jun 03, 2020	19.93	19.94	19.82	19.90	33,850	-0.05(-0.24%)
Jun 02, 2020	19.95	19.96	19.81	19.94	29,241	-0.02(-0.12%)