Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.13	17.16	17.01	17.16	13,828	+0.16(+0.96%)
Apr 27, 2018	17.10	17.13	16.95	17.00	16,564	-0.09(-0.54%)
Apr 26, 2018	17.20	17.20	16.95	17.09	45,871	+0.06(+0.33%)
Apr 25, 2018	17.13	17.13	16.92	17.03	26,642	-0.17(-0.99%)
Apr 24, 2018	17.26	17.26	17.08	17.20	33,932	-0.01(-0.08%)
Apr 23, 2018	17.32	17.33	17.08	17.22	39,064	-0.11(-0.62%)
Apr 20, 2018	17.27	17.33	17.23	17.33	31,130	+0.11(+0.66%)
Apr 19, 2018	17.25	17.26	17.18	17.21	31,102	-0.08(-0.45%)
Apr 18, 2018	17.40	17.40	17.18	17.29	49,728	-0.11(-0.65%)
Apr 17, 2018	17.40	17.40	17.33	17.40	29,873	+0.08(+0.45%)
Apr 16, 2018	17.40	17.40	17.27	17.33	20,510	+0.01(+0.04%)
Apr 13, 2018	17.43	17.47	17.18	17.32	31,023	-0.09(-0.49%)
Apr 12, 2018	17.33	17.40	17.17	17.40	36,103	+0.08(+0.45%)
Apr 11, 2018	17.16	17.33	17.15	17.33	44,368	+0.21(+1.20%)
Apr 10, 2018	17.23	17.25	17.11	17.12	38,555	-0.09(-0.54%)
Apr 09, 2018	17.30	17.30	17.15	17.21	31,791	-0.11(-0.62%)
Apr 06, 2018	17.33	17.33	17.20	17.32	22,435	-0.01(-0.04%)
Apr 05, 2018	17.28	17.36	17.26	17.33	25,589	-0.01(-0.04%)
Apr 04, 2018	17.28	17.33	17.22	17.33	24,128	+0.06(+0.33%)
Apr 03, 2018	17.38	17.38	17.19	17.28	61,956	+0.03(+0.17%)
Apr 02, 2018	17.45	17.45	17.22	17.25	29,456	-0.21(-1.18%)
Mar 29, 2018		17.45	17.45	17.45	0	+0.10(+0.57%)
Mar 28, 2018	17.30	17.36	17.26	17.35	23,362	+0.06(+0.37%)
Mar 27, 2018	17.38	17.38	17.28	17.29	27,299	+0.01(+0.04%)
Mar 26, 2018	17.41	17.41	17.28	17.28	33,425	-0.08(-0.45%)
Mar 23, 2018	17.39	17.41	17.35	17.36	33,352	-0.01(-0.04%)
Mar 22, 2018	17.46	17.46	17.37	17.37	52,121	-0.09(-0.49%)
Mar 21, 2018	17.53	17.53	17.36	17.45	42,443	-0.01(-0.04%)
Mar 20, 2018	17.52	17.52	17.43	17.46	65,465	+0.00(+0.00%)
Mar 19, 2018	17.54	17.57	17.41	17.46	139,864	-0.09(-0.53%)
Mar 16, 2018	17.46	17.55	17.44	17.55	45,905	+0.09(+0.53%)
Mar 15, 2018	17.50	17.51	17.41	17.46	58,988	-0.05(-0.28%)
Mar 14, 2018	17.45	17.57	17.45	17.51	77,817	+0.14(+0.78%)
Mar 13, 2018	17.49	17.49	17.35	17.37	60,135	-0.06(-0.32%)
Mar 12, 2018	17.40	17.50	17.36	17.43	40,466	+0.03(+0.16%)
Mar 09, 2018	17.43	17.56	17.40	17.40	24,065	-0.02(-0.12%)
Mar 08, 2018	17.33	17.42	17.33	17.42	70,859	+0.09(+0.53%)
Mar 07, 2018	17.34	17.39	17.30	17.33	26,680	+0.04(+0.20%)
Mar 06, 2018	17.27	17.35	17.26	17.30	39,934	+0.06(+0.37%)
Mar 05, 2018	17.14	17.23	17.08	17.23	65,920	+0.08(+0.45%)
Mar 02, 2018	17.01	17.16	16.99	17.16	201,042	+0.18(+1.03%)
Mar 01, 2018	17.02	17.06	16.97	16.98	107,434	+0.01(+0.08%)
Feb 28, 2018	16.86	16.97	16.85	16.97	60,259	+0.04(+0.25%)
Feb 27, 2018	16.88	16.96	16.79	16.93	68,341	+0.11(+0.67%)
Feb 26, 2018	17.09	17.12	16.81	16.81	110,852	-0.20(-1.20%)
Feb 23, 2018	16.87	17.06	16.87	17.02	35,740	+0.20(+1.21%)
Feb 22, 2018	16.89	16.89	16.81	16.81	63,802	-0.01(-0.04%)
Feb 21, 2018	16.85	16.90	16.82	16.82	106,516	+0.00(+0.00%)
Feb 20, 2018	16.74	16.82	16.66	16.82	158,185	+0.12(+0.71%)
Feb 16, 2018		16.70	16.70	16.70	0	+0.03(+0.17%)
Feb 15, 2018	16.72	16.80	16.62	16.67	77,272	-0.04(-0.25%)
Feb 14, 2018	17.02	17.02	16.71	16.72	40,333	-0.13(-0.79%)
Feb 13, 2018	17.12	17.12	16.85	16.85	27,625	-0.11(-0.66%)
Feb 12, 2018	16.98	17.00	16.85	16.96	83,842	+0.08(+0.50%)
Feb 09, 2018	16.83	16.93	16.61	16.88	77,885	+0.06(+0.33%)
Feb 08, 2018	16.91	16.95	16.78	16.82	45,654	-0.09(-0.54%)
Feb 07, 2018	16.96	16.96	16.85	16.91	101,267	+0.06(+0.33%)
Feb 06, 2018	16.60	16.93	16.60	16.86	192,468	+0.13(+0.81%)
Feb 05, 2018	16.78	16.91	16.66	16.72	91,370	-0.16(-0.92%)
Feb 02, 2018	17.10	17.10	16.86	16.88	122,023	-0.23(-1.35%)