Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2021	-0.50 / -4.46%	11.30	11.30	10.60	10.70	10.93	10.70	3,848,800
4/2/2021	+0.40 / +3.70%	11.50	11.80	10.80	11.20	11.36	11.20	6,579,600
4/1/2021	+0.90 / +9.09%	10.20	10.80	9.70	10.80	10.47	10.80	6,756,300
3/31/2021	+0.90 / +10.00%	9.20	9.90	8.50	9.90	9.60	9.90	21,088,000
3/30/2021	+0.80 / +9.76%	8.30	9.00	8.30	9.00	8.94	9.00	10,608,200
3/29/2021	+0.70 / +9.33%	7.60	8.20	7.50	8.20	8.13	8.20	7,141,300
3/26/2021	+0.60 / +8.70%	6.90	7.50	6.50	7.50	7.14	7.50	11,842,400
3/25/2021	-0.10 / -1.43%	7.00	7.40	6.70	6.90	6.98	6.90	6,543,500
3/24/2021	-0.50 / -6.67%	7.50	7.70	6.90	7.00	7.28	7.00	8,147,260
3/23/2021	+0.60 / +8.70%	7.10	7.50	6.80	7.50	7.22	7.50	10,272,600
3/22/2021	+0.60 / +9.52%	6.30	6.90	6.20	6.90	6.60	6.90	9,219,100
3/19/2021	+0.40 / +6.78%	5.90	6.40	5.80	6.30	6.12	6.30	6,389,600
3/18/2021	0.00 / 0.00%	5.90	6.10	5.90	5.90	5.94	5.90	3,664,737
3/17/2021	-0.10 / -1.67%	6.00	6.10	5.90	5.90	5.98	5.90	2,847,500
3/16/2021	-0.20 / -3.23%	6.30	6.40	6.00	6.00	6.09	6.00	3,318,336
3/15/2021	+0.30 / +5.08%	5.90	6.40	5.90	6.20	6.16	6.20	5,320,300
3/12/2021	-0.10 / -1.67%	6.10	6.20	5.90	5.90	6.00	5.90	3,499,568
3/11/2021	+0.10 / +1.69%	5.90	6.10	5.70	6.00	5.90	6.00	5,319,138
3/10/2021	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.88	5.90	3,833,700
3/9/2021	-0.10 / -1.67%	6.00	6.10	5.70	5.90	5.86	5.90	5,223,600
3/8/2021	+0.20 / +3.45%	5.80	6.20	5.80	6.00	6.06	6.00	5,766,100
3/5/2021	+0.20 / +3.57%	5.70	5.80	5.40	5.80	5.68	5.80	4,453,700
3/4/2021	0.00 / 0.00%	5.70	5.90	5.30	5.60	5.68	5.60	9,235,000
3/3/2021	+0.50 / +9.80%	5.10	5.60	5.00	5.60	5.31	5.60	6,667,000
3/2/2021	0.00 / 0.00%	5.20	5.30	5.10	5.10	5.16	5.10	2,431,500
3/1/2021	0.00 / 0.00%	5.20	5.30	5.10	5.10	5.15	5.10	3,314,900
2/26/2021	-0.10 / -1.92%	5.10	5.20	5.00	5.10	5.09	5.10	2,263,300
2/25/2021	+0.10 / +1.96%	5.10	5.40	5.10	5.20	5.24	5.20	4,288,700
2/24/2021	+0.10 / +2.00%	5.00	5.40	5.00	5.10	5.23	5.10	7,540,500
2/23/2021	+0.20 / +4.17%	4.80	5.10	4.70	5.00	4.89	5.00	3,567,300

<<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