| ACGL | 1970-01-01 03:00:00 | 39.99 | 34.25 | -1.39% |
| ACGL | 2020-11-12 15:00:05 | 39.99 | 34.25 | -1.39% |
| ACGL | 2020-11-12 16:00:05 | 39.99 | 34.25 | -1.39% |
| ACGL | 2020-11-12 17:00:06 | 33.99 | 33.95 | -2.36% |
| ACGL | 2020-11-12 18:00:06 | 34.11 | 34.10 | -1.67% |
| ACGL | 2020-11-12 19:00:05 | 33.98 | 33.96 | -2.19% |
| ACGL | 2020-11-12 20:00:05 | 33.68 | 33.67 | -3.22% |
| ACGL | 2020-11-12 21:00:05 | 33.70 | 33.67 | -2.97% |
| ACGL | 2020-11-12 22:00:06 | 33.51 | 33.50 | -3.51% |
| ACGL | 2020-11-12 23:00:05 | 33.72 | 33.71 | -2.85% |
| ACGL | 2020-11-13 01:00:17 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 02:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 03:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 04:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 05:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 06:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 07:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 08:00:06 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 09:00:06 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 10:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 11:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 12:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 13:00:06 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 14:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 15:00:05 | 34.18 | 33.03 | -1.55% |
| ACGL | 2020-11-13 16:00:05 | 39.99 | 26.98 | -1.55% |
| ACGL | 2020-11-13 17:00:06 | 34.35 | 34.21 | 1.63% |
| ACGL | 2020-11-13 18:00:05 | 33.99 | 33.96 | 0.68% |
| ACGL | 2020-11-13 19:00:05 | 34.14 | 34.11 | 1.19% |
| ACGL | 2020-11-13 20:00:05 | 33.96 | 33.93 | 0.65% |
| ACGL | 2020-11-13 21:00:05 | 34.19 | 34.17 | 1.33% |
| ACGL | 2020-11-13 22:00:05 | 34.24 | 34.22 | 1.51% |
| ACGL | 2020-11-13 23:00:05 | 34.17 | 34.15 | 1.36% |
| ACGL | 2020-11-14 01:00:16 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 02:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 03:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 04:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 05:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 06:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 07:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 08:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 09:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 10:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 11:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 12:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 13:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 14:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 15:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 16:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 17:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 18:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 19:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 20:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 21:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 22:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-14 23:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 01:00:25 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 02:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 03:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 04:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 05:00:04 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 06:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 07:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 08:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 09:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 10:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 11:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 12:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 13:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 14:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 15:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 16:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 17:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 18:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 19:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 20:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 21:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 22:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-15 23:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 01:00:21 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 02:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 03:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 04:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 05:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 06:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 07:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 08:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 09:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 10:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 11:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 12:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 13:00:06 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 14:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 15:00:05 | 39.99 | 26.98 | 0.12% |
| ACGL | 2020-11-16 16:00:05 | 36.50 | 32.70 | 0.12% |
| ACGL | 2020-11-16 17:00:06 | 35.07 | 35.02 | 2.87% |
| ACGL | 2020-11-16 18:00:05 | 35.26 | 35.22 | 3.19% |
| ACGL | 2020-11-16 19:00:05 | 35.21 | 35.18 | 3.07% |
| ACGL | 2020-11-16 20:00:05 | 35.03 | 35.00 | 2.58% |
| ACGL | 2020-11-16 21:00:06 | 34.93 | 34.92 | 2.31% |
| ACGL | 2020-11-16 22:00:06 | 35.09 | 35.07 | 2.72% |
| ACGL | 2020-11-16 23:00:05 | 35.26 | 35.25 | 3.40% |
| ACGL | 2020-11-17 01:00:16 | 35.48 | 31.19 | 3.37% |
| ACGL | 2020-11-17 02:00:05 | 35.48 | 31.19 | 3.37% |
| ACGL | 2020-11-17 03:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 04:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 05:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 06:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 07:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 08:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 09:00:06 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 10:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 11:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 12:00:05 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 13:00:06 | 35.49 | 31.19 | 3.89% |
| ACGL | 2020-11-17 14:00:05 | 35.49 | 23.50 | 3.89% |
| ACGL | 2020-11-17 15:00:05 | 35.49 | 23.50 | 3.89% |
| ACGL | 2020-11-17 16:00:06 | 36.50 | 29.98 | 3.89% |
| ACGL | 2020-11-17 17:00:06 | 34.69 | 34.64 | -2.69% |
| ACGL | 2020-11-17 18:00:05 | 34.48 | 34.45 | -1.98% |
| ACGL | 2020-11-17 19:00:05 | 34.58 | 34.54 | -1.95% |
| ACGL | 2020-11-17 20:00:05 | 34.61 | 34.59 | -1.61% |
| ACGL | 2020-11-17 21:00:06 | 34.79 | 34.77 | -1.02% |
| ACGL | 2020-11-17 22:00:05 | 34.88 | 34.85 | -0.51% |
| ACGL | 2020-11-17 23:00:05 | 35.07 | 35.06 | -0.28% |
| ACGL | 2020-11-18 01:00:13 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 02:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 03:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 04:00:04 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 05:00:06 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 06:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 07:00:06 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 08:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 09:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 10:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 11:00:06 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 12:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 13:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 14:00:06 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 15:00:05 | 35.48 | 33.02 | 0.97% |
| ACGL | 2020-11-18 16:00:06 | 37.09 | 33.68 | 0.97% |
| ACGL | 2020-11-18 17:00:08 | 35.29 | 35.26 | 0.37% |
| ACGL | 2020-11-18 18:00:05 | 35.35 | 35.32 | 0.23% |
| ACGL | 2020-11-18 19:00:05 | 35.42 | 35.40 | 0.48% |
| ACGL | 2020-11-18 20:00:05 | 35.40 | 35.36 | 0.43% |
| ACGL | 2020-11-18 21:00:05 | 35.34 | 35.33 | 0.26% |
| ACGL | 2020-11-18 22:00:05 | 35.06 | 35.04 | -0.51% |
| ACGL | 2020-11-18 23:00:05 | 34.96 | 34.94 | -0.82% |
| ACGL | 2020-11-19 01:00:13 | 35.03 | 33.00 | -0.99% |
| ACGL | 2020-11-19 02:00:05 | 35.03 | 33.00 | -0.99% |
| ACGL | 2020-11-19 03:00:05 | 35.03 | 33.00 | -0.99% |
| ACGL | 2020-11-19 04:00:06 | 35.48 | 35.46 | -0.99% |
| ACGL | 2020-11-19 05:00:05 | 35.36 | 35.34 | -0.99% |
| ACGL | 2020-11-19 06:00:06 | 35.41 | 35.40 | -0.99% |
| ACGL | 2020-11-19 07:00:06 | 35.38 | 35.36 | -0.99% |
| ACGL | 2020-11-19 08:00:05 | 35.36 | 35.34 | -0.99% |
| ACGL | 2020-11-19 09:00:05 | 35.08 | 35.07 | -0.99% |
| ACGL | 2020-11-19 10:00:05 | 35.06 | 35.05 | -0.99% |
| ACGL | 2020-11-19 11:00:06 | 35.06 | 35.05 | -0.99% |
| ACGL | 2020-11-19 12:00:06 | 35.06 | 35.05 | -0.99% |
| ACGL | 2020-11-19 13:00:05 | 35.06 | 35.05 | -0.99% |
| ACGL | 2020-11-19 14:00:05 | 35.06 | 35.05 | -0.99% |
| ACGL | 2020-11-19 15:00:05 | 35.06 | 35.05 | -0.99% |
| ACGL | 2020-11-19 16:00:05 | 36.80 | 34.22 | -0.99% |
| ACGL | 2020-11-19 17:00:06 | 34.41 | 34.38 | -1.40% |
| ACGL | 2020-11-19 18:00:05 | 34.79 | 34.76 | -0.32% |
| ACGL | 2020-11-19 19:00:05 | 34.65 | 34.63 | -0.72% |
| ACGL | 2020-11-19 20:00:05 | 34.50 | 34.49 | -1.15% |
| ACGL | 2020-11-19 21:00:05 | 34.65 | 34.63 | -0.75% |
| ACGL | 2020-11-19 22:00:05 | 34.65 | 34.64 | -0.72% |
| ACGL | 2020-11-19 23:00:05 | 34.83 | 34.82 | -0.20% |
| ACGL | 2020-11-20 01:00:16 | 39.99 | 34.00 | 0.52% |
| ACGL | 2020-11-20 02:00:06 | 39.99 | 34.00 | 0.52% |
| ACGL | 2020-11-20 03:00:05 | 39.99 | 34.00 | 0.52% |
| ACGL | 2020-11-20 04:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 05:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 06:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 07:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 08:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 09:00:06 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 10:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 11:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 12:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 13:00:06 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 14:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 15:00:05 | 39.99 | 33.00 | 0.52% |
| ACGL | 2020-11-20 16:00:05 | 36.50 | 29.49 | 0.52% |
| ACGL | 2020-11-20 17:00:05 | 34.38 | 34.36 | -1.41% |
| ACGL | 2020-11-20 18:00:05 | 34.00 | 33.96 | -2.58% |
| ACGL | 2020-11-20 19:00:06 | 34.03 | 34.01 | -2.41% |
| ACGL | 2020-11-20 20:00:05 | 33.87 | 33.85 | -2.95% |
| ACGL | 2020-11-20 21:00:06 | 34.11 | 34.10 | -2.21% |
| ACGL | 2020-11-20 22:00:06 | 34.09 | 34.08 | -2.24% |
| ACGL | 2020-11-20 23:00:05 | 34.04 | 34.03 | -2.38% |
| ACGL | 2020-11-21 01:00:11 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 02:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 03:00:04 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 04:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 05:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 06:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 07:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 08:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 09:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 10:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 11:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 12:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 13:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 14:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 15:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 16:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 17:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 18:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 19:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 20:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 21:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 22:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-21 23:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 01:00:19 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 02:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 03:00:04 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 04:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 05:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 06:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 07:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 08:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 09:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 10:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 11:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 12:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 13:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 14:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 15:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 16:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 17:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 18:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 19:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 20:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 21:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 22:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-22 23:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 01:00:18 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 02:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 03:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 04:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 05:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 06:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 07:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 08:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 09:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 10:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 11:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 12:00:06 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 13:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 14:00:05 | 36.50 | 33.00 | -2.08% |
| ACGL | 2020-11-23 15:00:06 | 36.50 | 33.97 | -2.08% |
| ACGL | 2020-11-23 16:00:06 | 36.34 | 33.07 | -2.08% |
| ACGL | 2020-11-23 17:00:06 | 34.25 | 34.22 | 0.79% |
| ACGL | 2020-11-23 18:00:06 | 34.15 | 34.13 | 0.50% |
| ACGL | 2020-11-23 19:00:06 | 33.90 | 33.89 | -0.21% |
| ACGL | 2020-11-23 20:00:05 | 34.04 | 34.03 | 0.21% |
| ACGL | 2020-11-23 21:00:05 | 34.14 | 34.13 | 0.50% |
| ACGL | 2020-11-23 22:00:05 | 33.98 | 33.97 | 0.03% |
| ACGL | 2020-11-23 23:00:05 | 33.94 | 33.93 | -0.09% |
| ACGL | 2020-11-24 01:00:14 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 02:00:05 | 36.00 | 33.00 | -0.26% |
| ACGL | 2020-11-24 03:00:06 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 04:00:05 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 05:00:06 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 06:00:04 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 07:00:05 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 08:00:05 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 09:00:05 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 10:00:06 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 11:00:05 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 12:00:06 | 35.91 | 33.07 | -0.26% |
| ACGL | 2020-11-24 13:00:05 | 36.00 | 33.00 | -0.26% |
| ACGL | 2020-11-24 14:00:05 | 36.00 | 33.00 | -0.26% |
| ACGL | 2020-11-24 15:00:05 | 36.00 | 33.00 | -0.26% |
| ACGL | 2020-11-24 16:00:05 | 36.34 | 33.74 | -0.26% |
| ACGL | 2020-11-24 17:00:12 | 34.52 | 34.49 | 1.56% |
| ACGL | 2020-11-24 18:00:06 | 34.33 | 34.28 | 0.82% |
| ACGL | 2020-11-24 19:00:05 | 34.55 | 34.54 | 1.65% |
| ACGL | 2020-11-24 20:00:05 | 34.53 | 34.51 | 1.56% |
| ACGL | 2020-11-24 21:00:05 | 34.41 | 34.39 | 1.24% |
| ACGL | 2020-11-24 22:00:05 | 34.40 | 34.37 | 1.15% |
| ACGL | 2020-11-24 23:00:05 | 34.52 | 34.51 | 1.56% |
| ACGL | 2020-11-25 00:00:04 | 36.34 | 33.74 | 1.65% |
| ACGL | 2020-11-25 01:00:11 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 02:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 03:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 04:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 05:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 06:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 07:00:06 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 08:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 09:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 10:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 11:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 12:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 13:00:06 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 14:00:06 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 15:00:05 | 36.34 | 33.74 | 0.44% |
| ACGL | 2020-11-25 16:00:05 | 36.50 | 29.99 | 0.44% |
| ACGL | 2020-11-25 17:00:05 | 33.90 | 33.82 | -1.97% |
| ACGL | 2020-11-25 18:00:05 | 33.64 | 33.62 | -2.63% |
| ACGL | 2020-11-25 19:00:06 | 33.81 | 33.78 | -2.23% |
| ACGL | 2020-11-25 20:00:05 | 33.33 | 33.32 | -3.56% |
| ACGL | 2020-11-25 21:00:05 | 33.68 | 33.64 | -2.55% |
| ACGL | 2020-11-25 22:00:06 | 33.62 | 33.61 | -2.69% |
| ACGL | 2020-11-25 23:00:05 | 33.56 | 33.55 | -2.89% |
| ACGL | 2020-11-26 00:00:05 | 36.50 | 33.00 | -2.89% |
| ACGL | 2020-11-26 01:00:15 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 02:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 03:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 04:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 05:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 06:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 07:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 08:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 09:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 10:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 11:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 12:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 13:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 14:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 15:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 16:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 17:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 18:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 19:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 20:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 21:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 22:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-26 23:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 01:00:18 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 02:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 03:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 04:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 05:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 06:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 07:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 08:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 09:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 10:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 11:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 12:00:07 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 13:00:06 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 14:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 15:00:05 | 36.50 | 33.00 | -2.24% |
| ACGL | 2020-11-27 16:00:05 | 43.20 | 33.00 | -2.24% |
| ACGL | 2020-11-27 17:00:06 | 33.14 | 33.09 | -1.34% |
| ACGL | 2020-11-27 18:00:05 | 32.78 | 32.76 | -2.32% |
| ACGL | 2020-11-27 19:00:06 | 33.09 | 33.06 | -1.43% |
| ACGL | 2020-11-27 20:00:06 | 32.99 | 32.96 | -1.76% |
| ACGL | 2020-11-27 21:00:05 | 33.05 | 32.21 | -1.55% |
| ACGL | 2020-11-27 22:00:06 | 35.53 | 32.21 | -1.55% |
| ACGL | 2020-11-27 23:00:05 | 35.53 | 32.21 | -1.55% |
| ACGL | 2020-11-28 01:00:14 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 02:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 03:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 04:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 05:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 06:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 07:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 08:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 09:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 10:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 11:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 12:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 13:00:04 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 15:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 16:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 17:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 18:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 19:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 20:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 21:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 22:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-28 23:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 01:00:16 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 02:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 03:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 04:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 05:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 06:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 07:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 08:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 09:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 10:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 11:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 12:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 13:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 14:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 15:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 16:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 17:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 18:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 19:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 20:00:04 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 21:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 22:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-29 23:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 01:00:20 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 02:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 03:00:06 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 04:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 05:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 06:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 07:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 08:00:04 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 09:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 10:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 11:00:04 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 12:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 13:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 14:00:05 | 35.53 | 32.21 | -0.60% |
| ACGL | 2020-11-30 15:00:05 | 32.75 | 32.21 | -0.60% |
| ACGL | 2020-11-30 16:00:05 | 36.34 | 33.00 | -2.20% |
| ACGL | 2020-11-30 17:00:05 | 32.64 | 32.61 | -1.27% |
| ACGL | 2020-11-30 18:00:06 | 32.31 | 32.30 | -2.21% |
| ACGL | 2020-11-30 19:00:04 | 32.30 | 32.28 | -2.21% |
| ACGL | 2020-11-30 20:00:05 | 32.47 | 32.46 | -1.70% |
| ACGL | 2020-11-30 21:00:06 | 32.36 | 32.35 | -2.03% |
| ACGL | 2020-11-30 22:00:05 | 32.16 | 32.15 | -2.63% |
| ACGL | 2020-11-30 23:00:05 | 32.20 | 32.19 | -2.09% |
| ACGL | 2020-12-01 01:00:13 | 36.34 | 31.68 | -1.14% |
Notice: Undefined index: news in /var/www/uastocks.com/index.php on line 85