Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2018	-0.10 / -2.22%	4.40	4.50	4.20	4.40	4.33	4.40	2,389,800
11/6/2018	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.49	4.50	845,800
11/5/2018	-0.10 / -2.17%	4.60	4.80	4.30	4.50	4.48	4.50	2,169,712
11/2/2018	+0.40 / +9.52%	4.20	4.60	4.00	4.60	4.30	4.60	2,669,400
11/1/2018	0.00 / 0.00%	4.30	4.30	4.00	4.20	4.10	4.20	1,972,300
10/31/2018	-0.10 / -2.33%	4.30	4.40	4.10	4.20	4.22	4.20	2,546,500
10/30/2018	+0.10 / +2.38%	4.20	4.30	4.00	4.30	4.16	4.30	1,745,000
10/29/2018	-0.20 / -4.55%	4.40	4.40	4.10	4.20	4.23	4.20	1,523,000
10/26/2018	0.00 / 0.00%	4.50	4.60	4.20	4.40	4.33	4.40	1,744,900
10/25/2018	-0.20 / -4.35%	4.60	4.60	4.20	4.40	4.30	4.40	4,022,160
10/24/2018	-0.30 / -6.12%	4.90	5.00	4.60	4.60	4.69	4.60	2,501,700
10/23/2018	-0.40 / -7.55%	5.20	5.40	4.90	4.90	5.02	4.90	2,413,500
10/22/2018	+0.10 / +1.92%	5.10	5.70	5.10	5.30	5.47	5.30	2,057,600
10/19/2018	-0.30 / -5.45%	5.70	5.70	5.00	5.20	5.17	5.20	2,233,300
10/18/2018	-0.60 / -9.84%	6.10	6.10	5.50	5.50	5.63	5.50	4,776,040
10/17/2018	+0.20 / +3.39%	6.00	6.10	5.90	6.10	5.96	6.10	1,299,000
10/16/2018	-0.40 / -6.35%	6.30	6.40	5.80	5.90	6.02	5.90	2,205,500
10/15/2018	+0.30 / +5.00%	6.00	6.50	6.00	6.30	6.24	6.30	2,535,040
10/12/2018	-0.60 / -9.09%	6.10	6.60	6.00	6.00	6.02	6.00	7,377,900
10/11/2018	-0.70 / -9.59%	7.10	7.10	6.60	6.60	6.64	6.60	4,504,700
10/10/2018	-0.20 / -2.67%	7.40	7.80	7.00	7.30	7.24	7.30	1,446,020
10/9/2018	-0.80 / -9.64%	8.10	8.40	7.50	7.50	7.62	7.50	5,906,700
10/8/2018	-0.90 / -9.78%	9.00	9.10	8.30	8.30	8.32	8.30	4,391,478
10/5/2018	+0.30 / +3.37%	9.00	9.40	8.10	9.20	8.51	9.20	6,804,360
10/4/2018	+0.10 / +1.14%	8.80	9.20	8.50	8.90	8.92	8.90	906,736
10/3/2018	-0.90 / -9.28%	9.70	9.90	8.80	8.80	9.07	8.80	3,712,300
10/2/2018	-0.40 / -3.96%	10.20	10.70	9.40	9.70	9.75	9.70	1,751,800
10/1/2018	-0.40 / -3.81%	11.50	11.50	10.10	10.10	10.80	10.10	1,276,256
9/28/2018	+2.40 / +29.63%	9.50	10.50	9.20	10.50	10.04	10.50	5,364,600
9/21/2018	+0.20 / +2.15%	9.50	9.70	8.60	9.50	9.14	9.50	3,578,300

<<Previous 30 days Next 30 days>>

ART News

08/10	ART: Extraordinary Meeting of Shareholders 2nd
11/09	ART: Change in personnel
20/08	ART: Reviewed financial statement 2020
18/08	ART: Notice of record date for a ballot
06/08	ART: Board Resolution