Partner Comm Ltd ADR (NQ: PTNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.970	4.970	4.860	4.890	5,892	-0.10(-2.08%)
Jul 28, 2017	5.000	5.000	4.900	4.994	875	-0.07(-1.34%)
Jul 27, 2017	5.080	5.080	5.050	5.062	1,803	+0.06(+1.24%)
Jul 26, 2017	5.010	5.029	4.750	5.000	9,791	-0.11(-2.15%)
Jul 25, 2017	5.080	5.110	5.000	5.110	2,015	+0.20(+4.07%)
Jul 24, 2017	4.840	4.910	4.840	4.910	2,594	-0.10(-1.95%)
Jul 21, 2017	5.024	5.024	4.987	5.008	931	-0.11(-2.20%)
Jul 20, 2017	5.000	5.120	5.000	5.120	319	+0.16(+3.23%)
Jul 19, 2017	4.960	4.960	4.960	4.960	209	-0.24(-4.62%)
Jul 18, 2017	5.080	5.200	5.080	5.200	2,287	+0.16(+3.17%)
Jul 17, 2017	5.110	5.139	5.040	5.040	3,884	-0.19(-3.63%)
Jul 14, 2017	5.100	5.230	5.090	5.230	800	+0.13(+2.55%)
Jul 13, 2017	5.120	5.180	5.100	5.100	1,754	-0.01(-0.20%)
Jul 12, 2017	5.050	5.110	5.000	5.110	33,049	+0.19(+3.86%)
Jul 11, 2017	5.000	5.000	4.840	4.920	21,384	-0.22(-4.28%)
Jul 10, 2017	5.140	5.140	5.000	5.140	28,717	+0.00(+0.01%)
Jul 07, 2017	5.054	5.140	4.940	5.139	42,934	+0.12(+2.42%)
Jul 06, 2017	5.023	5.170	5.018	5.018	3,374	+0.02(+0.36%)
Jul 05, 2017	5.050	5.050	4.990	5.000	2,581	-0.06(-1.18%)
Jul 03, 2017	5.190	5.190	5.060	5.060	509	-0.11(-2.13%)
Jun 30, 2017	5.280	5.280	5.170	5.170	520	-0.03(-0.58%)
Jun 29, 2017	5.260	5.332	5.200	5.200	12,613	-0.02(-0.38%)
Jun 28, 2017	5.100	5.250	5.100	5.220	12,505	+0.06(+1.16%)
Jun 27, 2017	5.130	5.201	5.130	5.160	4,066	-0.31(-5.67%)
Jun 26, 2017	5.140	5.470	5.110	5.470	9,264	+0.22(+4.19%)
Jun 23, 2017	5.170	5.260	5.170	5.250	6,075	+0.11(+2.19%)
Jun 22, 2017	5.138	5.138	5.138	5.138	593	+0.02(+0.35%)
Jun 21, 2017	5.195	5.195	5.080	5.120	3,905	-0.17(-3.21%)
Jun 20, 2017	5.230	5.290	5.181	5.290	4,941	-0.04(-0.75%)
Jun 19, 2017	5.390	5.390	5.321	5.330	2,520	+0.06(+1.07%)
Jun 16, 2017	5.084	5.274	5.084	5.274	1,177	-0.07(-1.24%)
Jun 15, 2017	5.380	5.380	5.190	5.340	1,863	-0.04(-0.74%)
Jun 14, 2017	5.223	5.530	5.223	5.380	672	+0.03(+0.56%)
Jun 13, 2017	5.422	5.422	5.350	5.350	2,359	+0.03(+0.56%)
Jun 12, 2017	5.390	5.457	5.320	5.320	17,879	-0.30(-5.34%)
Jun 09, 2017	5.656	5.800	5.610	5.620	5,090	-0.12(-2.09%)
Jun 08, 2017	5.740	5.740	5.740	5.740	354	+0.00(+0.00%)
Jun 07, 2017	5.490	5.740	5.490	5.740	1,432	+0.25(+4.55%)
Jun 06, 2017	5.420	5.590	5.420	5.490	6,365	+0.13(+2.43%)
Jun 05, 2017	5.520	5.539	5.314	5.360	4,164	-0.10(-1.83%)
Jun 02, 2017	5.460	5.520	5.460	5.460	1,501	-0.11(-1.97%)
Jun 01, 2017	5.430	5.573	5.350	5.570	5,374	+0.17(+3.15%)
May 31, 2017	5.330	5.400	5.330	5.400	6,833	+0.04(+0.82%)
May 30, 2017	5.260	5.500	5.220	5.356	13,336	+0.20(+3.80%)
May 26, 2017	5.130	5.160	5.130	5.160	633	-0.03(-0.58%)
May 25, 2017	5.370	5.370	5.096	5.190	9,184	-0.26(-4.77%)
May 24, 2017	5.400	5.460	5.250	5.450	10,261	+0.11(+2.06%)
May 23, 2017	5.370	5.490	5.330	5.340	1,118	+0.04(+0.75%)
May 22, 2017	5.350	5.431	5.230	5.300	8,641	+0.28(+5.58%)
May 19, 2017	4.920	5.040	4.900	5.020	3,128	+0.30(+6.35%)
May 18, 2017	5.060	5.126	4.720	4.720	2,229	-0.18(-3.69%)
May 17, 2017	5.180	5.180	4.901	4.901	304	-0.30(-5.75%)
May 16, 2017	5.130	5.210	5.081	5.200	4,681	+0.06(+1.17%)
May 15, 2017	5.280	5.430	5.130	5.140	1,855	-0.20(-3.75%)
May 12, 2017	5.290	5.450	5.290	5.340	1,336	+0.03(+0.56%)
May 11, 2017	5.400	5.400	5.220	5.310	3,145	-0.07(-1.30%)
May 10, 2017	5.410	5.410	5.340	5.380	14,662	+0.03(+0.56%)
May 09, 2017	5.301	5.408	5.300	5.350	4,939	+0.12(+2.29%)
May 08, 2017	5.110	5.230	5.109	5.230	6,105	+0.37(+7.61%)
May 05, 2017	4.890	5.020	4.820	4.860	1,054	-0.06(-1.22%)
May 04, 2017	5.000	5.000	4.860	4.920	1,632	-0.09(-1.80%)
May 03, 2017	4.980	5.040	4.870	5.010	5,158	+0.21(+4.37%)
May 02, 2017	4.680	4.810	4.650	4.800	20,612	+0.05(+1.05%)