ARB CORPORATION LIMITED. (ARB)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
ARB 2018-01-18 00:00:00.110000 17.44 70309 17.57 17.44 -0.627%
ARB 2018-01-18 00:00:00.110000 17.44 70309 17.57 17.44 -0.627%
ARB 2018-01-18 00:00:00.110000 17.44 70309 17.57 17.44 -0.627%
ARB 2018-01-18 00:00:00.110000 17.44 70309 17.57 17.44 -0.627%
ARB 2018-01-17 00:00:00.110000 17.55 91070 17.68 17.15 -0.454%
ARB 2018-01-17 00:00:00.110000 17.55 91070 17.68 17.15 -0.454%
ARB 2018-01-17 00:00:00.110000 17.55 91070 17.68 17.15 -0.454%
ARB 2018-01-17 00:00:00.110000 17.55 91070 17.68 17.15 -0.454%
ARB 2018-01-16 00:00:00.110000 17.63 63149 17.72 17.53 -0.283%
ARB 2018-01-16 00:00:00.110000 17.63 63149 17.72 17.53 -0.283%
ARB 2018-01-16 00:00:00.110000 17.63 63149 17.72 17.53 -0.283%
ARB 2018-01-16 00:00:00.110000 17.63 63149 17.72 17.53 -0.283%
ARB 2018-01-15 00:00:00.110000 17.68 56828 17.72 17.56 -0.113%
ARB 2018-01-15 00:00:00.110000 17.68 56828 17.72 17.56 -0.113%
ARB 2018-01-15 00:00:00.110000 17.68 56828 17.72 17.56 -0.113%
ARB 2018-01-15 00:00:00.110000 17.68 56828 17.72 17.56 -0.113%
ARB 2018-01-12 00:00:00.110000 17.7 89738 17.83 17.53 -0.45%
ARB 2018-01-12 00:00:00.110000 17.7 89738 17.83 17.53 -0.45%
ARB 2018-01-12 00:00:00.110000 17.7 89738 17.83 17.53 -0.45%
ARB 2018-01-12 00:00:00.110000 17.7 89738 17.83 17.53 -0.45%
ARB 2018-01-11 00:00:00.110000 17.78 121375 18.24 17.71 -1.931%
ARB 2018-01-11 00:00:00.110000 17.78 121375 18.24 17.71 -1.931%
ARB 2018-01-11 00:00:00.110000 17.78 121375 18.24 17.71 -1.931%
ARB 2018-01-11 00:00:00.110000 17.78 121375 18.24 17.71 -1.931%
ARB 2018-01-10 00:00:00.110000 18.13 65000 18.49 18.05 0.332%
ARB 2018-01-10 00:00:00.110000 18.13 65000 18.49 18.05 0.332%
ARB 2018-01-10 00:00:00.110000 18.13 65000 18.49 18.05 0.332%
ARB 2018-01-10 00:00:00.110000 18.13 65000 18.49 18.05 0.332%
ARB 2018-01-09 00:00:00.110000 18.07 68243 18.49 17.96 -2.113%
ARB 2018-01-09 00:00:00.110000 18.07 68243 18.49 17.96 -2.113%
ARB 2018-01-09 00:00:00.110000 18.07 68243 18.49 17.96 -2.113%
ARB 2018-01-09 00:00:00.110000 18.07 68243 18.49 17.96 -2.113%
ARB 2018-01-08 00:00:00.110000 18.46 34731 18.8 18.43 -1.389%
ARB 2018-01-08 00:00:00.110000 18.46 34731 18.8 18.43 -1.389%
ARB 2018-01-08 00:00:00.110000 18.46 34731 18.8 18.43 -1.389%
ARB 2018-01-08 00:00:00.110000 18.46 34731 18.8 18.43 -1.389%
ARB 2018-01-05 00:00:00.110000 18.72 32647 18.78 18.55 0.645%
ARB 2018-01-05 00:00:00.110000 18.72 32647 18.78 18.55 0.645%
ARB 2018-01-05 00:00:00.110000 18.72 32647 18.78 18.55 0.645%
ARB 2018-01-05 00:00:00.110000 18.72 32647 18.78 18.55 0.645%
ARB 2018-01-04 00:00:00.110000 18.6 99593 18.64 18.43 0.704%
ARB 2018-01-04 00:00:00.110000 18.6 99593 18.64 18.43 0.704%
ARB 2018-01-04 00:00:00.110000 18.6 99593 18.64 18.43 0.704%
ARB 2018-01-04 00:00:00.110000 18.6 99593 18.64 18.43 0.704%
ARB 2018-01-03 00:00:00.110000 18.47 54209 18.52 18.16 0.654%
ARB 2018-01-03 00:00:00.110000 18.47 54209 18.52 18.16 0.654%
ARB 2018-01-03 00:00:00.110000 18.47 54209 18.52 18.16 0.654%
ARB 2018-01-03 00:00:00.110000 18.47 54209 18.52 18.16 0.654%
ARB 2018-01-02 00:00:00.110000 18.35 31637 18.79 18.31 -2.029%
ARB 2018-01-02 00:00:00.110000 18.35 31637 18.79 18.31 -2.029%
ARB 2018-01-02 00:00:00.110000 18.35 31637 18.79 18.31 -2.029%
ARB 2018-01-02 00:00:00.110000 18.35 31637 18.79 18.31 -2.029%
ARB 2017-12-29 00:00:00.110000 18.73 55109 18.9 18.73 -1.265%
ARB 2017-12-29 00:00:00.110000 18.73 55109 18.9 18.73 -1.265%
ARB 2017-12-29 00:00:00.110000 18.73 55109 18.9 18.73 -1.265%
ARB 2017-12-29 00:00:00.110000 18.73 55109 18.9 18.73 -1.265%
ARB 2017-12-28 00:00:00.110000 18.97 41105 19.44 18.95 -2.065%
ARB 2017-12-28 00:00:00.110000 18.97 41105 19.44 18.95 -2.065%
ARB 2017-12-28 00:00:00.110000 18.97 41105 19.44 18.95 -2.065%
ARB 2017-12-28 00:00:00.110000 18.97 41105 19.44 18.95 -2.065%
ARB 2017-12-27 00:00:00.110000 19.37 56476 19.53 19.24 0.363%
ARB 2017-12-27 00:00:00.110000 19.37 56476 19.53 19.24 0.363%
ARB 2017-12-27 00:00:00.110000 19.37 56476 19.53 19.24 0.363%
ARB 2017-12-27 00:00:00.110000 19.37 56476 19.53 19.24 0.363%
ARB 2017-12-22 00:00:00.110000 19.3 43867 19.33 19.03 0.521%
ARB 2017-12-22 00:00:00.110000 19.3 43867 19.33 19.03 0.521%
ARB 2017-12-22 00:00:00.110000 19.3 43867 19.33 19.03 0.521%
ARB 2017-12-21 00:00:00.110000 19.2 141522 19.23 18.75 0.313%
ARB 2017-12-20 00:00:00.110000 19.14 43004 19.15 18.63 1.056%
ARB 2017-12-19 00:00:00.110000 18.94 59975 19.07 18.67 -0.525%
ARB 2017-12-18 00:00:00.110000 19.04 97008 19.41 19.0 1.547%
ARB 2017-12-15 00:00:00.110000 18.75 138803 18.86 18.67 -0.741%
ARB 2017-12-14 00:00:00.110000 18.89 108780 19.28 18.8 -0.474%
ARB 2017-12-13 00:00:00.110000 18.98 101739 19.31 18.89 -1.3%
ARB 2017-12-12 00:00:00.110000 19.23 132723 19.76 19.17 -2.633%
ARB 2017-12-11 00:00:00.110000 19.75 86377 19.88 19.66 -0.754%
ARB 2017-12-08 00:00:00.110000 19.9 55007 20.06 19.85 -0.201%
ARB 2017-12-07 00:00:00.110000 19.94 63825 19.99 19.64 1.527%
ARB 2017-12-06 00:00:00.110000 19.64 135805 19.78 19.54 -1.108%
ARB 2017-12-05 00:00:00.110000 19.86 75698 19.91 19.72 -0.351%
ARB 2017-12-04 00:00:00.110000 19.93 52003 20.15 19.83 0%
ARB 2017-12-01 00:00:00.110000 19.93 68301 19.99 19.81 0.201%
ARB 2017-11-30 00:00:00.110000 19.89 143614 19.89 19.66 0.202%
ARB 2017-11-29 00:00:00.110000 19.85 213685 20.0 19.77 -0.251%
ARB 2017-11-28 00:00:00.110000 19.9 83184 19.9 19.49 1.686%
ARB 2017-11-27 00:00:00.110000 19.57 79327 19.59 19.29 0.565%
ARB 2017-11-24 00:00:00.110000 19.46 58792 19.5 19.175 -0.256%
ARB 2017-11-23 00:00:00.110000 19.51 89522 19.69 19.28 -0.154%
ARB 2017-11-22 00:00:00.110000 19.54 140166 19.54 19.01 2.09%
ARB 2017-11-21 00:00:00.110000 19.14 107970 19.14 18.86 1.323%
ARB 2017-11-17 00:00:00.110000 19.0 60914 19.05 18.92 0.423%
ARB 2017-11-17 00:00:00.110000 19.0 60914 19.05 18.92 0.423%
ARB 2017-11-17 00:00:00.110000 19.0 60914 19.05 18.92 0.423%
ARB 2017-11-16 00:00:00.110000 18.92 221112 19.13 18.86 0%
ARB 2017-11-15 00:00:00.110000 18.92 89140 19.0 18.74 0.799%
ARB 2017-11-14 00:00:00.110000 18.77 97475 19.13 18.76 -1.47%
ARB 2017-11-13 00:00:00.110000 19.05 71664 19.14 18.99 0.316%
ARB 2017-11-10 00:00:00.110000 18.99 111118 19.0 18.72 0.903%
ARB 2017-11-10 00:00:00.110000 18.99 111118 19.0 18.72 0.903%
ARB 2017-11-10 00:00:00.110000 18.99 111118 19.0 18.72 0.903%
ARB 2017-11-09 00:00:00.110000 18.82 120372 18.84 18.5 1.675%
ARB 2017-11-08 00:00:00.110000 18.51 133114 18.8 18.42 -1.438%
ARB 2017-11-07 00:00:00.110000 18.78 136205 18.89 18.36 2.121%
ARB 2017-11-06 00:00:00.110000 18.39 51279 18.45 18.0 0.382%
ARB 2017-11-03 00:00:00.110000 18.32 118360 18.44 18.13 0.274%
ARB 2017-11-03 00:00:00.110000 18.32 118360 18.44 18.13 0.274%
ARB 2017-11-03 00:00:00.110000 18.32 118360 18.44 18.13 0.274%
ARB 2017-11-02 00:00:00.110000 18.27 139476 18.39 18.16 0%
ARB 2017-11-01 00:00:00.110000 18.27 135178 18.39 18.0 0.329%
ARB 2017-10-31 00:00:00.110000 18.21 73093 18.22 18.0 0.775%
ARB 2017-10-30 00:00:00.110000 18.07 73370 18.14 17.96 0.389%
ARB 2017-10-27 00:00:00.110000 18.0 81643 18.27 17.74 -0.826%
ARB 2017-10-27 00:00:00.110000 18.0 81643 18.27 17.74 -0.826%
ARB 2017-10-27 00:00:00.110000 18.0 81643 18.27 17.74 -0.826%
ARB 2017-10-26 00:00:00.110000 18.15 136760 18.15 17.85 1.681%
ARB 2017-10-25 00:00:00.110000 17.85 147186 17.96 17.535 1.42%
ARB 2017-10-24 00:00:00.110000 17.6 99267 17.62 17.13 2.924%
ARB 2017-10-23 00:00:00.110000 17.1 198799 17.58 17.01 -2.397%
ARB 2017-10-20 00:00:00.110000 17.52 133587 17.64 16.98 2.157%
ARB 2017-10-20 00:00:00.110000 17.52 133587 17.64 16.98 2.157%
ARB 2017-10-20 00:00:00.110000 17.52 133587 17.64 16.98 2.157%
ARB 2017-10-19 00:00:00.110000 17.15 199307 17.25 16.88 1.12%
ARB 2017-10-18 00:00:00.110000 16.96 155797 17.28 16.96 -1.395%
ARB 2017-10-17 00:00:00.110000 17.2 106394 17.42 17.17 -1.149%
ARB 2017-10-16 00:00:00.110000 17.4 91715 17.44 17.36 0.288%
ARB 2017-10-16 00:00:00.110000 17.4 91715 17.44 17.36 0.288%
ARB 2017-10-13 00:00:00.110000 17.35 106516 17.43 17.26 0.231%
ARB 2017-10-13 00:00:00.110000 17.35 106516 17.43 17.26 0.231%
ARB 2017-10-13 00:00:00.110000 17.35 106516 17.43 17.26 0.231%
ARB 2017-10-12 00:00:00.110000 17.31 59536 17.35 17.24 0.058%
ARB 2017-10-11 00:00:00.110000 17.3 91184 17.42 17.14 0.581%
ARB 2017-10-10 00:00:00.110000 17.2 55840 17.36 17.16 -0.635%
ARB 2017-10-09 00:00:00.110000 17.31 83058 17.43 17.0 1.644%
ARB 2017-10-06 00:00:00.110000 17.03 86048 17.12 16.92 -0.059%
ARB 2017-10-06 00:00:00.110000 17.03 86048 17.12 16.92 -0.059%
ARB 2017-10-06 00:00:00.110000 17.03 86048 17.12 16.92 -0.059%
ARB 2017-10-05 00:00:00.110000 17.04 55257 17.1 16.88 -0.641%
ARB 2017-10-04 00:00:00.110000 17.15 81272 17.43 17.06 -1.38%
ARB 2017-10-03 00:00:00.110000 17.39 77391 17.44 17.21 0.058%
ARB 2017-10-02 00:00:00.110000 17.38 74626 17.54 17.36 0.462%
ARB 2017-09-29 00:00:00.100000 17.3 77846 17.36 17.25 -0.231%
ARB 2017-09-29 00:00:00.100000 17.3 77846 17.36 17.25 -0.231%
ARB 2017-09-29 00:00:00.100000 17.3 77846 17.36 17.25 -0.231%
ARB 2017-09-28 00:00:00.100000 17.34 90115 17.44 17.2 -0.402%
ARB 2017-09-27 00:00:00.100000 17.41 82412 17.5 17.33 -0.741%
ARB 2017-09-26 00:00:00.100000 17.54 128181 17.54 17.35 0.516%
ARB 2017-09-25 00:00:00.100000 17.45 84321 17.46 17.34 0.057%
ARB 2017-09-22 00:00:00.100000 17.44 95381 17.44 17.27 0.926%
ARB 2017-09-22 00:00:00.100000 17.44 95381 17.44 17.27 0.926%
ARB 2017-09-22 00:00:00.100000 17.44 95381 17.44 17.27 0.926%
ARB 2017-09-21 00:00:00.100000 17.28 153001 17.43 17.08 0%
ARB 2017-09-20 00:00:00.100000 17.28 131367 17.34 17.11 0.348%
ARB 2017-09-19 00:00:00.100000 17.22 186765 17.29 16.645 3.114%
ARB 2017-09-18 00:00:00.100000 16.7 122875 16.795 16.58 1.643%
ARB 2017-09-15 00:00:00.100000 16.43 128823 16.53 16.3 -0.424%
ARB 2017-09-15 00:00:00.100000 16.43 128823 16.53 16.3 -0.424%
ARB 2017-09-15 00:00:00.100000 16.43 128823 16.53 16.3 -0.424%
ARB 2017-09-14 00:00:00.100000 16.5 74942 16.61 16.46 0.243%
ARB 2017-09-13 00:00:00.100000 16.46 80274 16.67 16.44 -0.544%
ARB 2017-09-12 00:00:00.100000 16.55 130628 16.76 16.55 -0.898%
ARB 2017-09-11 00:00:00.100000 16.7 107601 16.89 16.66 0.542%
ARB 2017-09-08 00:00:00.100000 16.61 103391 16.72 16.5 -0.598%
ARB 2017-09-08 00:00:00.100000 16.61 103391 16.72 16.5 -0.598%
ARB 2017-09-08 00:00:00.100000 16.61 103391 16.72 16.5 -0.598%
ARB 2017-09-07 00:00:00.100000 16.71 116546 16.9 16.69 0.3%
ARB 2017-09-06 00:00:00.100000 16.66 170986 16.7 16.38 0.483%
ARB 2017-09-05 00:00:00.100000 16.58 90045 16.76 16.48 -0.42%
ARB 2017-09-04 00:00:00.100000 16.65 84006 16.88 16.62 -1.596%
ARB 2017-09-01 00:00:00.100000 16.92 118220 17.01 16.88 -0.353%
ARB 2017-09-01 00:00:00.100000 16.92 118220 17.01 16.88 -0.353%
ARB 2017-09-01 00:00:00.100000 16.92 118220 17.01 16.88 -0.353%
ARB 2017-08-31 00:00:00.100000 16.98 121781 17.09 16.9 0.951%
ARB 2017-08-30 00:00:00.100000 16.82 97352 17.08 16.72 -0.825%
ARB 2017-08-29 00:00:00.100000 16.96 100654 17.05 16.87 -0.353%
ARB 2017-08-28 00:00:00.100000 17.02 90677 17.09 16.89 0%
ARB 2017-08-25 00:00:00.100000 17.02 65750 17.14 16.85 0.77%
ARB 2017-08-25 00:00:00.100000 17.02 65750 17.14 16.85 0.77%
ARB 2017-08-25 00:00:00.100000 17.02 65750 17.14 16.85 0.77%
ARB 2017-08-24 00:00:00.100000 16.89 146835 17.01 16.56 1.502%
ARB 2017-08-23 00:00:00.100000 16.64 105984 16.78 16.53 -0.419%
ARB 2017-08-22 00:00:00.100000 16.71 108728 16.74 16.54 0.723%
ARB 2017-08-21 00:00:00.100000 16.59 145915 16.67 16.44 -0.659%
ARB 2017-08-18 00:00:00.100000 16.7 123408 16.7 16.4 0.845%
ARB 2017-08-18 00:00:00.100000 16.7 123408 16.7 16.4 0.845%
ARB 2017-08-18 00:00:00.100000 16.7 123408 16.7 16.4 0.845%
ARB 2017-08-17 00:00:00.100000 16.56 155165 16.645 16.2 0.546%
ARB 2017-08-16 00:00:00.100000 16.47 138152 16.47 15.62 6.121%
ARB 2017-08-15 00:00:00.100000 15.52 83560 15.7 15.43 0%
ARB 2017-08-14 00:00:00.100000 15.52 76688 15.52 15.3 1.438%
ARB 2017-08-11 00:00:00.100000 15.3 101470 15.44 15.22 -0.131%
ARB 2017-08-11 00:00:00.100000 15.3 101470 15.44 15.22 -0.131%
ARB 2017-08-11 00:00:00.100000 15.3 101470 15.44 15.22 -0.131%
ARB 2017-08-10 00:00:00.100000 15.32 85221 15.55 15.29 -0.13%
ARB 2017-08-09 00:00:00.100000 15.34 72902 15.43 15.26 -0.325%
ARB 2017-08-08 00:00:00.100000 15.39 107207 15.52 15.25 0.065%
ARB 2017-08-07 00:00:00.100000 15.38 69974 15.4 15.2 0.589%
ARB 2017-08-04 00:00:00.100000 15.29 63721 15.35 15.21 0.328%
ARB 2017-08-04 00:00:00.100000 15.29 63721 15.35 15.21 0.328%
ARB 2017-08-04 00:00:00.100000 15.29 63721 15.35 15.21 0.328%
ARB 2017-08-03 00:00:00.100000 15.24 71904 15.26 15.03 1.128%
ARB 2017-08-02 00:00:00.100000 15.07 135344 15.25 14.99 -0.725%
ARB 2017-08-01 00:00:00.100000 15.18 81760 15.39 15.11 -0.978%
ARB 2017-07-31 00:00:00.100000 15.33 74554 15.64 15.3 0.657%
ARB 2017-07-28 00:00:00.100000 15.23 121621 15.85 15.21 -0.846%
ARB 2017-07-27 00:00:00.100000 15.36 91737 15.63 15.36 -1.538%
ARB 2017-07-26 00:00:00.100000 15.6 39509 15.77 15.56 0.128%
ARB 2017-07-25 00:00:00.100000 15.58 136770 15.75 15.42 1.235%
ARB 2017-07-24 00:00:00.100000 15.39 108587 15.6 15.315 -1.346%
ARB 2017-07-21 00:00:00.100000 15.6 139512 15.83 15.51 -1.701%
ARB 2017-07-20 00:00:00.100000 15.87 132024 15.92 15.5 2.718%
ARB 2017-07-19 00:00:00.100000 15.45 73759 15.71 15.38 -1.088%
ARB 2017-07-18 00:00:00.100000 15.62 82288 15.85 15.56 -1.202%
ARB 2017-07-17 00:00:00.100000 15.81 82651 15.95 15.64 -0.315%
ARB 2017-07-14 00:00:00.100000 15.86 153744 16.15 15.81 -0.063%
ARB 2017-07-13 00:00:00.100000 15.87 78812 15.93 15.57 2.058%
ARB 2017-07-12 00:00:00.100000 15.55 103079 15.73 15.46 -1.582%
ARB 2017-07-11 00:00:00.100000 15.8 70277 15.98 15.74 -1.126%
ARB 2017-07-10 00:00:00.100000 15.98 77997 16.14 15.85 0.884%
ARB 2017-07-07 00:00:00.100000 15.84 106637 16.02 15.795 -0.938%
ARB 2017-07-06 00:00:00.100000 15.99 113803 16.09 15.86 -0.125%
ARB 2017-07-05 00:00:00.100000 16.01 157925 16.06 15.88 0.755%
ARB 2017-07-04 00:00:00.100000 15.89 132150 15.93 15.5 2.848%
ARB 2017-07-03 00:00:00.100000 15.45 80503 15.77 15.44 -1.655%
ARB 2017-06-30 00:00:00.100000 15.71 171049 15.82 15.59 -1.935%
ARB 2017-06-29 00:00:00.100000 16.02 154152 16.04 15.76 1.585%
ARB 2017-06-28 00:00:00.100000 15.77 137459 15.77 15.52 0.446%
ARB 2017-06-27 00:00:00.100000 15.7 134810 15.8 15.55 -0.633%
ARB 2017-06-26 00:00:00.100000 15.8 96542 16.06 15.79 -1.064%
ARB 2017-06-23 00:00:00.100000 15.97 71011 16.04 15.92 -0.125%
ARB 2017-06-22 00:00:00.100000 15.99 189081 16.05 15.88 0.503%
ARB 2017-06-21 00:00:00.100000 15.91 178447 15.96 15.75 -0.5%
ARB 2017-06-20 00:00:00.100000 15.99 114569 16.07 15.83 0.693%
ARB 2017-06-19 00:00:00.100000 15.88 86694 16.12 15.84 -1.059%
ARB 2017-06-16 00:00:00.100000 16.05 99218 16.12 15.9 0.438%
ARB 2017-06-15 00:00:00.100000 15.98 280945 16.06 15.87 0.188%
ARB 2017-06-14 00:00:00.100000 15.95 165842 15.98 15.6 1.657%
ARB 2017-06-13 00:00:00.100000 15.69 112990 15.69 15.51 0.577%
ARB 2017-06-09 00:00:00.100000 15.6 109986 15.8 15.54 -1.515%
ARB 2017-06-08 00:00:00.100000 15.84 118977 15.91 15.71 -0.44%
ARB 2017-06-07 00:00:00.100000 15.91 160083 16.04 15.8 -0.063%
ARB 2017-06-06 00:00:00.100000 15.92 168964 16.05 15.84 -0.872%
ARB 2017-06-05 00:00:00.100000 16.06 218516 16.32 15.95 0.753%
ARB 2017-06-02 00:00:00.100000 15.94 205737 16.07 15.82 0.504%
ARB 2017-06-01 00:00:00.100000 15.86 170484 15.9 15.67 1.213%
ARB 2017-05-31 00:00:00.100000 15.67 204968 15.98 15.65 -0.191%
ARB 2017-05-30 00:00:00.100000 15.7 176965 15.8 15.5 -0.127%
ARB 2017-05-29 00:00:00.100000 15.72 120329 15.905 15.66 -0.506%
ARB 2017-05-26 00:00:00.100000 15.8 356169 16.2 15.7 -1.924%
ARB 2017-05-25 00:00:00.100000 16.11 150925 16.4 16.09 -1.828%
ARB 2017-05-24 00:00:00.100000 16.41 150960 16.52 16.36 0.183%
ARB 2017-05-23 00:00:00.100000 16.38 123721 16.6 16.36 -0.486%
ARB 2017-05-22 00:00:00.100000 16.46 125507 16.51 16.23 0.488%
ARB 2017-05-19 00:00:00.100000 16.38 110786 16.91 16.27 -0.607%
ARB 2017-05-18 00:00:00.100000 16.48 207461 16.48 15.92 0.122%
ARB 2017-05-17 00:00:00.100000 16.46 134699 16.69 16.445 -1.2%
ARB 2017-05-16 00:00:00.100000 16.66 156304 16.73 16.5 0.847%
ARB 2017-05-15 00:00:00.100000 16.52 107065 16.54 16.4 0.182%
ARB 2017-05-12 00:00:00.100000 16.49 143065 16.67 16.39 -1.08%
ARB 2017-05-11 00:00:00.100000 16.67 208922 16.95 16.6 0%
ARB 2017-05-10 00:00:00.100000 16.67 189380 16.77 16.5 0.482%
ARB 2017-05-09 00:00:00.100000 16.59 237300 16.61 16.17 2.155%
ARB 2017-05-08 00:00:00.100000 16.24 187723 16.29 16.1 0.87%
ARB 2017-05-05 00:00:00.100000 16.1 229913 16.19 16.03 0%
ARB 2017-05-04 00:00:00.100000 16.1 277926 16.23 15.91 1.899%
ARB 2017-05-03 00:00:00.100000 15.8 230194 15.87 15.6 0.958%
ARB 2017-05-02 00:00:00.100000 15.65 122218 15.735 15.56 0.643%
ARB 2017-05-01 00:00:00.100000 15.55 260080 15.72 15.47 0.387%
ARB 2017-04-28 00:00:00.100000 15.49 157370 15.52 15.36 0.194%
ARB 2017-04-27 00:00:00.100000 15.46 771985 15.53 15.29 1.178%
ARB 2017-04-26 00:00:00.100000 15.28 159490 15.43 15.25 0.262%
ARB 2017-04-24 00:00:00.100000 15.24 78528 15.27 14.94 1.872%
ARB 2017-04-21 00:00:00.100000 14.96 60342 15.14 14.89 0.335%
ARB 2017-04-20 00:00:00.100000 14.91 87701 15.03 14.86 0.134%
ARB 2017-04-19 00:00:00.100000 14.89 93074 15.0 14.82 0.067%
ARB 2017-04-18 00:00:00.100000 14.88 184428 14.93 14.73 0.541%
ARB 2017-04-13 00:00:00.100000 14.8 91321 14.84 14.66 0.68%
ARB 2017-04-12 00:00:00.100000 14.7 260143 14.71 14.36 1.942%
ARB 2017-04-11 00:00:00.100000 14.42 104676 14.46 14.3 0.558%
ARB 2017-04-10 00:00:00.100000 14.34 83084 14.6 14.32 -0.347%
ARB 2017-04-07 00:00:00.100000 14.39 101922 14.57 14.29 -0.208%
ARB 2017-04-06 00:00:00.100000 14.42 94681 14.6 14.33 -1.233%
ARB 2017-04-05 00:00:00.100000 14.6 94024 14.78 14.44 0%
ARB 2017-04-04 00:00:00.100000 14.6 74025 14.66 14.52 0.137%
ARB 2017-04-03 00:00:00.100000 14.58 214180 14.88 14.47 -0.951%
ARB 2017-03-31 00:00:00.110000 14.72 91353 14.83 14.7 -0.271%
ARB 2017-03-30 00:00:00.110000 14.76 73966 14.85 14.71 -0.135%
ARB 2017-03-29 00:00:00.110000 14.78 139889 14.83 14.65 0.613%
ARB 2017-03-28 00:00:00.110000 14.69 111687 14.7 14.4 1.38%
ARB 2017-03-27 00:00:00.110000 14.49 134847 14.6 14.35 -0.753%
ARB 2017-03-24 00:00:00.110000 14.6 78731 14.76 14.54 0.344%
ARB 2017-03-23 00:00:00.110000 14.55 147094 14.59 14.45 0.345%
ARB 2017-03-22 00:00:00.110000 14.5 147915 14.55 14.42 -0.344%
ARB 2017-03-21 00:00:00.110000 14.55 95899 14.67 14.51 -0.818%
ARB 2017-03-20 00:00:00.110000 14.67 136603 15.025 14.6 -1.807%
ARB 2017-03-17 00:00:00.110000 14.94 217273 15.0 14.69 2.751%
ARB 2017-03-16 00:00:00.110000 14.54 251966 14.65 14.42 -0.411%
ARB 2017-03-15 00:00:00.110000 14.6 261105 14.6 14.33 0.62%
ARB 2017-03-14 00:00:00.110000 14.51 141262 14.71 14.435 -0.412%
ARB 2017-03-13 00:00:00.110000 14.57 213449 14.83 14.42 -0.884%
ARB 2017-03-10 00:00:00.110000 14.7 187218 14.78 14.55 1.031%
ARB 2017-03-09 00:00:00.110000 14.55 223298 14.73 14.49 -0.137%
ARB 2017-03-08 00:00:00.110000 14.57 262691 14.72 14.47 0.344%
ARB 2017-03-07 00:00:00.110000 14.52 310254 14.54 14.3 0.974%
ARB 2017-03-06 00:00:00.110000 14.38 151191 14.61 14.32 -0.828%
ARB 2017-03-03 00:00:00.110000 14.5 235088 14.6 14.32 0.207%
ARB 2017-03-02 00:00:00.110000 14.47 251230 14.59 14.36 0.486%
ARB 2017-03-01 00:00:00.110000 14.4 241330 14.69 14.31 -0.277%
ARB 2017-02-28 00:00:00.110000 14.44 324255 14.55 14.28 -0.619%
ARB 2017-02-27 00:00:00.110000 14.53 236129 14.69 14.41 -0.479%
ARB 2017-02-24 00:00:00.110000 14.6 439481 14.74 14.32 -0.68%
ARB 2017-02-23 00:00:00.110000 14.7 395694 15.73 14.45 -5.95%
ARB 2017-02-22 00:00:00.110000 15.63 175679 15.75 15.38 0.064%
ARB 2017-02-21 00:00:00.110000 15.62 140331 15.8 15.5 -0.636%
ARB 2017-02-20 00:00:00.110000 15.72 216799 15.87 15.67 -0.506%
ARB 2017-02-17 00:00:00.110000 15.8 212228 15.88 15.625 0.509%
ARB 2017-02-16 00:00:00.110000 15.72 198850 16.16 15.71 -1.38%
ARB 2017-02-15 00:00:00.110000 15.94 276292 16.09 15.86 -0.871%
ARB 2017-02-14 00:00:00.110000 16.08 313225 16.36 16.02 -0.186%
ARB 2017-02-13 00:00:00.110000 16.11 222967 16.21 16.02 0.75%
ARB 2017-02-10 00:00:00.110000 15.99 175679 16.11 15.75 1.203%
ARB 2017-02-09 00:00:00.110000 15.8 262371 15.83 15.51 1.347%
ARB 2017-02-08 00:00:00.110000 15.59 316066 15.62 15.33 0.322%
ARB 2017-02-07 00:00:00.110000 15.54 207243 15.7 15.35 -1.271%
ARB 2017-02-06 00:00:00.110000 15.74 126232 16.2 15.67 -1.993%
ARB 2017-02-03 00:00:00.110000 16.06 77064 16.25 15.91 -0.062%
ARB 2017-02-02 00:00:00.110000 16.07 69959 16.23 15.99 -0.31%
ARB 2017-02-01 00:00:00.110000 16.12 103826 16.23 15.86 -0.555%
ARB 2017-01-31 00:00:00.110000 16.21 120690 16.35 16.01 -1.038%
ARB 2017-01-30 00:00:00.110000 16.38 90995 16.71 16.17 -0.365%
ARB 2017-01-27 00:00:00.110000 16.44 80859 16.8 16.33 -1.143%
ARB 2017-01-25 00:00:00.110000 16.63 109995 16.76 16.3 0.91%
ARB 2017-01-24 00:00:00.110000 16.48 126028 16.65 16.35 -1.258%
ARB 2017-01-23 00:00:00.110000 16.69 98136 17.12 16.65 -1.708%
ARB 2017-01-20 00:00:00.110000 16.98 83625 17.11 16.87 -0.235%
ARB 2017-01-19 00:00:00.110000 17.02 96830 17.33 16.93 -0.351%
ARB 2017-01-18 00:00:00.110000 17.08 92267 17.5 17.04 -1.839%
ARB 2017-01-17 00:00:00.110000 17.4 55604 17.57 17.38 -0.968%
ARB 2017-01-16 00:00:00.110000 17.57 114147 17.93 17.39 -1.844%
ARB 2017-01-13 00:00:00.110000 17.9 65838 18.18 17.74 1.073%
ARB 2017-01-12 00:00:00.110000 17.71 66567 18.23 17.69 -0.113%
ARB 2017-01-11 00:00:00.110000 17.73 74146 17.95 17.65 -0.449%
ARB 2017-01-10 00:00:00.110000 17.81 73513 18.12 17.7 -1.275%
ARB 2017-01-09 00:00:00.110000 18.04 99465 18.27 17.79 1.462%
ARB 2017-01-06 00:00:00.110000 17.78 46115 17.87 17.65 -0.056%
ARB 2017-01-05 00:00:00.110000 17.79 61692 17.96 17.72 -0.224%
ARB 2017-01-04 00:00:00.110000 17.83 51959 17.95 17.72 0.451%
ARB 2017-01-03 00:00:00.110000 17.75 90424 18.01 17.2 0.567%
ARB 2016-12-30 00:00:00.110000 17.65 38656 17.75 17.6 -0.17%
ARB 2016-12-29 00:00:00.110000 17.68 80570 17.77 17.52 0.113%
ARB 2016-12-28 00:00:00.110000 17.66 109588 17.78 17.36 2.081%
ARB 2016-12-23 00:00:00.110000 17.3 67387 17.45 17.06 0%
ARB 2016-12-22 00:00:00.110000 17.3 186430 17.69 17.18 -1.312%
ARB 2016-12-21 00:00:00.110000 17.53 106635 17.68 17.49 -0.398%
ARB 2016-12-20 00:00:00.110000 17.6 125658 17.78 17.55 -0.17%
ARB 2016-12-19 00:00:00.110000 17.63 98866 17.77 17.45 1.438%
ARB 2016-12-16 00:00:00.110000 17.38 70630 17.46 17.18 0.404%
ARB 2016-12-15 00:00:00.110000 17.31 155846 17.45 17.02 0.29%
ARB 2016-12-14 00:00:00.110000 17.26 109179 17.34 16.96 1.351%
ARB 2016-12-13 00:00:00.110000 17.03 92715 17.12 16.8 0.472%
ARB 2016-12-12 00:00:00.110000 16.95 113677 17.19 16.66 -0.993%
ARB 2016-12-09 00:00:00.110000 17.12 122178 17.29 16.9 0.352%
ARB 2016-12-08 00:00:00.110000 17.06 79681 17.17 16.85 0.59%
ARB 2016-12-07 00:00:00.110000 16.96 24331 17.13 16.93 0.059%
ARB 2016-12-06 00:00:00.110000 16.95 91744 17.06 16.58 1.254%
ARB 2016-12-05 00:00:00.110000 16.74 117287 17.03 16.51 -1.991%
ARB 2016-12-02 00:00:00.110000 17.08 116772 17.46 17.04 -1.783%
ARB 2016-12-01 00:00:00.110000 17.39 153368 17.39 16.61 1.046%
ARB 2016-11-30 00:00:00.110000 17.21 159222 17.22 16.52 2.685%
ARB 2016-11-29 00:00:00.110000 16.76 173395 17.18 16.7 -1.701%
ARB 2016-11-28 00:00:00.110000 17.05 86266 17.33 16.94 0.412%
ARB 2016-11-25 00:00:00.110000 16.98 86746 17.0 16.74 1.373%
ARB 2016-11-24 00:00:00.110000 16.75 122901 17.14 16.71 -0.416%
ARB 2016-11-23 00:00:00.110000 16.82 114565 16.87 16.5 0.358%
ARB 2016-11-22 00:00:00.110000 16.76 99063 16.82 16.4 2.009%
ARB 2016-11-21 00:00:00.110000 16.43 110078 16.71 16.43 -1.91%
ARB 2016-11-18 00:00:00.110000 16.75 115820 16.8 16.42 0.661%
ARB 2016-11-17 00:00:00.110000 16.64 76221 16.69 16.26 1.34%
ARB 2016-11-16 00:00:00.110000 16.42 121887 16.86 16.32 -2.204%
ARB 2016-11-15 00:00:00.110000 16.79 109276 16.89 16.55 0.659%
ARB 2016-11-14 00:00:00.110000 16.68 120162 17.24 16.6 -1.185%
ARB 2016-11-11 00:00:00.110000 16.88 134415 17.19 16.71 -0.881%
ARB 2016-11-10 00:00:00.110000 17.03 179024 17.11 16.63 3.905%
ARB 2016-11-09 00:00:00.110000 16.39 194851 16.98 16.0 -2.324%
ARB 2016-11-08 00:00:00.110000 16.78 71052 16.95 16.73 -0.238%
ARB 2016-11-07 00:00:00.110000 16.82 128546 16.94 16.31 2.875%
ARB 2016-11-04 00:00:00.110000 16.35 387761 16.58 16.24 -1.565%
ARB 2016-11-03 00:00:00.110000 16.61 132376 16.68 16.53 0.181%
ARB 2016-11-02 00:00:00.110000 16.58 385446 17.0 16.55 -2.067%
ARB 2016-11-01 00:00:00.110000 16.93 52182 17.04 16.8 -0.762%
ARB 2016-10-31 00:00:00.110000 17.06 98651 17.12 16.83 -0.117%
ARB 2016-10-28 00:00:00.110000 17.08 89384 17.39 17.0 -0.928%
ARB 2016-10-27 00:00:00.110000 17.24 99716 17.38 17.18 -0.691%
ARB 2016-10-26 00:00:00.110000 17.36 111477 17.92 17.31 -3.179%
ARB 2016-10-25 00:00:00.110000 17.93 90291 18.05 17.52 2.049%
ARB 2016-10-24 00:00:00.110000 17.57 130664 17.7 17.23 -0.114%
ARB 2016-10-21 00:00:00.110000 17.59 64031 17.775 17.52 -0.79%
ARB 2016-10-20 00:00:00.110000 17.73 100793 17.81 17.51 0.911%
ARB 2016-10-19 00:00:00.110000 17.57 88360 17.73 17.46 0.114%
ARB 2016-10-18 00:00:00.110000 17.55 86997 17.71 17.35 -0.567%
ARB 2016-10-17 00:00:00.110000 17.65 85810 18.16 17.6 -1.89%
ARB 2016-10-14 00:00:00.110000 17.99 107457 18.12 17.67 1.409%
ARB 2016-10-13 00:00:00.110000 17.74 73925 17.925 17.64 -0.727%
ARB 2016-10-12 00:00:00.110000 17.87 97795 18.03 17.76 -0.501%
ARB 2016-10-11 00:00:00.110000 17.96 95342 18.14 17.95 -0.056%
ARB 2016-10-10 00:00:00.110000 17.97 57058 18.23 17.96 -0.828%
ARB 2016-10-07 00:00:00.110000 18.12 87527 18.23 17.96 -0.44%
ARB 2016-10-06 00:00:00.110000 18.2 191533 18.43 18.03 -0.219%
ARB 2016-10-05 00:00:00.110000 18.24 107696 18.41 18.235 -0.491%
ARB 2016-10-04 00:00:00.110000 18.33 86360 18.44 18.21 0.274%
ARB 2016-10-03 00:00:00.110000 18.28 46466 18.39 18.215 0.661%
ARB 2016-09-30 00:00:00.100000 18.16 100667 18.38 18.06 -1.304%
ARB 2016-09-29 00:00:00.100000 18.4 133685 18.5 18.33 0.712%
ARB 2016-09-28 00:00:00.100000 18.27 109088 18.3 17.9 1.726%
ARB 2016-09-27 00:00:00.100000 17.96 146134 17.99 17.63 -0.609%
ARB 2016-09-26 00:00:00.100000 18.07 43847 18.14 17.96 -0.111%
ARB 2016-09-23 00:00:00.100000 18.09 224341 18.13 17.9 0.612%
ARB 2016-09-22 00:00:00.100000 17.98 76223 18.16 17.94 -0.111%
ARB 2016-09-21 00:00:00.100000 18.0 179176 18.09 17.8 0.223%
ARB 2016-09-20 00:00:00.100000 17.96 227247 17.96 17.18 4.419%
ARB 2016-09-19 00:00:00.100000 17.2 35146 17.52 17.13 -0.348%
ARB 2016-09-16 00:00:00.100000 17.26 200012 17.39 16.93 1.589%
ARB 2016-09-15 00:00:00.100000 16.99 270797 17.0 16.81 0.652%
ARB 2016-09-14 00:00:00.100000 16.88 112416 16.88 16.6 0.476%
ARB 2016-09-13 00:00:00.100000 16.8 163228 16.84 16.42 1.88%
ARB 2016-09-12 00:00:00.100000 16.49 241604 16.7 16.3 -2.771%
ARB 2016-09-09 00:00:00.100000 16.96 122085 17.12 16.85 -1.567%
ARB 2016-09-08 00:00:00.100000 17.23 174956 17.26 16.97 -0.116%
ARB 2016-09-07 00:00:00.100000 17.25 190667 17.26 16.85 1.53%
ARB 2016-09-06 00:00:00.100000 16.99 102462 17.15 16.88 -0.701%
ARB 2016-09-05 00:00:00.100000 17.11 63643 17.2 17.01 0%
ARB 2016-09-02 00:00:00.100000 17.11 153090 17.22 16.67 -0.349%
ARB 2016-09-01 00:00:00.100000 17.17 98536 17.35 17.13 -0.464%
ARB 2016-08-31 00:00:00.100000 17.25 161695 17.41 17.13 0.232%
ARB 2016-08-30 00:00:00.100000 17.21 87478 17.54 17.21 -0.405%
ARB 2016-08-29 00:00:00.100000 17.28 118695 17.42 17.16 -0.058%
ARB 2016-08-26 00:00:00.100000 17.29 90896 17.71 17.26 -2.316%
ARB 2016-08-25 00:00:00.100000 17.7 122048 17.88 17.58 -0.113%
ARB 2016-08-24 00:00:00.100000 17.72 99444 17.9 17.67 -0.281%
ARB 2016-08-23 00:00:00.100000 17.77 134179 17.89 17.5 1.254%
ARB 2016-08-22 00:00:00.100000 17.55 139602 17.76 17.46 -0.903%
ARB 2016-08-19 00:00:00.100000 17.71 133650 17.86 17.5 -0.113%
ARB 2016-08-18 00:00:00.100000 17.73 214484 17.8 17.59 -0.393%
ARB 2016-08-17 00:00:00.100000 17.8 96594 18.05 17.78 -1.056%
ARB 2016-08-16 00:00:00.100000 17.99 64736 18.08 17.88 -0.443%
ARB 2016-08-15 00:00:00.100000 18.07 99411 18.2 17.96 0.055%
ARB 2016-08-12 00:00:00.100000 18.06 263100 18.18 17.86 1.518%
ARB 2016-08-11 00:00:00.100000 17.79 150001 17.81 17.42 1.89%
ARB 2016-08-10 00:00:00.100000 17.46 208458 17.65 17.27 -1.133%
ARB 2016-08-09 00:00:00.100000 17.66 136915 17.79 17.48 0.341%
ARB 2016-08-08 00:00:00.100000 17.6 118716 17.95 17.6 -1.235%
ARB 2016-08-05 00:00:00.100000 17.82 163117 17.91 17.56 1.423%
ARB 2016-08-04 00:00:00.100000 17.57 155046 17.9 17.57 -0.678%
ARB 2016-08-03 00:00:00.100000 17.69 109147 17.83 17.46 -1.118%
ARB 2016-08-02 00:00:00.100000 17.89 88340 18.2 17.89 -0.996%
ARB 2016-08-01 00:00:00.100000 18.07 125907 18.25 17.97 -0.441%
ARB 2016-07-29 00:00:00.100000 18.15 158186 18.3 17.96 0.276%
ARB 2016-07-28 00:00:00.100000 18.1 178834 18.235 17.82 1.23%
ARB 2016-07-27 00:00:00.100000 17.88 147492 18.04 17.86 -0.112%
ARB 2016-07-26 00:00:00.100000 17.9 179275 18.0 17.73 0.336%
ARB 2016-07-25 00:00:00.100000 17.84 163865 18.08 17.7 -0.335%
ARB 2016-07-22 00:00:00.100000 17.9 69012 18.06 17.8 -0.5%
ARB 2016-07-21 00:00:00.100000 17.99 132685 18.24 17.91 -0.222%
ARB 2016-07-20 00:00:00.100000 18.03 102071 18.1 17.81 1.807%
ARB 2016-07-19 00:00:00.100000 17.71 97971 18.0 17.62 -1.392%
ARB 2016-07-18 00:00:00.100000 17.96 114871 18.16 17.775 1.354%
ARB 2016-07-15 00:00:00.100000 17.72 104049 17.75 17.29 3.143%
ARB 2016-07-14 00:00:00.100000 17.18 185965 17.25 17.0 0.881%
ARB 2016-07-13 00:00:00.100000 17.03 119036 17.115 17.02 -0.293%
ARB 2016-07-12 00:00:00.100000 17.08 149966 17.29 16.97 1.005%
ARB 2016-07-11 00:00:00.100000 16.91 73103 17.01 16.84 1.016%
ARB 2016-07-08 00:00:00.100000 16.74 52299 16.9 16.73 -0.06%
ARB 2016-07-07 00:00:00.100000 16.75 59792 16.92 16.61 1.025%
ARB 2016-07-06 00:00:00.100000 16.58 113519 17.07 16.52 -3.211%
ARB 2016-07-05 00:00:00.100000 17.13 65052 17.3 17.05 -0.523%
ARB 2016-07-04 00:00:00.100000 17.22 82195 17.22 16.7 2.075%
ARB 2016-07-01 00:00:00.100000 16.87 91094 17.0 16.72 0.777%
ARB 2016-06-30 00:00:00.100000 16.74 123695 16.91 16.54 1.148%
ARB 2016-06-29 00:00:00.100000 16.55 84182 16.66 16.36 1.347%
ARB 2016-06-28 00:00:00.100000 16.33 156163 16.74 15.95 -0.91%
ARB 2016-06-27 00:00:00.100000 16.48 45309 16.59 16.18 -0.121%
ARB 2016-06-24 00:00:00.100000 16.5 127934 17.0 16.38 -1.727%
ARB 2016-06-23 00:00:00.100000 16.79 69872 16.885 16.68 -0.178%
ARB 2016-06-22 00:00:00.100000 16.82 44401 16.96 16.66 0.658%
ARB 2016-06-21 00:00:00.100000 16.71 55363 16.76 16.35 1.334%
ARB 2016-06-20 00:00:00.100000 16.49 55286 16.7 16.37 -0.182%
ARB 2016-06-17 00:00:00.100000 16.52 84118 16.56 16.37 0.243%
ARB 2016-06-16 00:00:00.100000 16.48 221715 16.5 16.18 2.233%