| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| ARPL | 2020-02-28 | 520.00 | 550.00 | 510.00 | 545.71 | 4200 |
| ARPL | 2020-02-27 | 550.00 | 550.00 | 530.00 | 540.26 | 16600 |
| ARPL | 2020-02-26 | 546.01 | 560.00 | 546.00 | 546.28 | 2300 |
| ARPL | 2020-02-25 | 563.98 | 563.98 | 563.98 | 563.98 | 12100 |
| ARPL | 2020-02-24 | 570.00 | 584.98 | 547.90 | 552.82 | 2500 |
| ARPL | 2020-02-20 | 587.00 | 587.00 | 585.00 | 586.00 | 450 |
| ARPL | 2020-02-19 | 580.00 | 580.00 | 565.00 | 580.00 | 200 |
| ARPL | 2020-02-17 | 579.00 | 579.00 | 579.00 | 579.00 | 100 |
| ARPL | 2020-02-14 | 579.00 | 579.48 | 579.00 | 579.48 | 1000 |
| ARPL | 2020-02-12 | 583.84 | 590.00 | 577.00 | 584.92 | 1100 |
| ARPL | 2020-02-11 | 590.00 | 590.00 | 585.00 | 585.00 | 150 |
| ARPL | 2020-02-10 | 585.00 | 585.00 | 580.00 | 580.00 | 250 |
| ARPL | 2020-02-07 | 594.98 | 594.98 | 585.00 | 585.00 | 1900 |
| ARPL | 2020-02-06 | 590.00 | 595.00 | 580.02 | 590.60 | 1300 |
| ARPL | 2020-02-04 | 590.00 | 590.00 | 589.00 | 590.00 | 500 |
| ARPL | 2020-02-03 | 580.00 | 589.00 | 575.00 | 588.00 | 1250 |
| ARPL | 2020-01-31 | 586.00 | 596.00 | 586.00 | 591.66 | 1250 |
| ARPL | 2020-01-30 | 620.00 | 620.00 | 587.00 | 592.65 | 72250 |
| ARPL | 2020-01-29 | 635.09 | 640.00 | 600.08 | 600.08 | 39950 |
| ARPL | 2020-01-28 | 635.00 | 636.00 | 630.00 | 635.00 | 1600 |
| ARPL | 2020-01-27 | 624.50 | 640.00 | 624.50 | 635.00 | 35600 |
| ARPL | 2020-01-24 | 630.00 | 632.90 | 624.50 | 624.50 | 1200 |
| ARPL | 2020-01-23 | 637.00 | 637.00 | 622.00 | 633.00 | 6050 |
| ARPL | 2020-01-22 | 633.00 | 638.00 | 632.00 | 636.53 | 3350 |
| ARPL | 2020-01-21 | 630.09 | 639.95 | 615.00 | 631.59 | 15300 |
| ARPL | 2020-01-20 | 640.09 | 640.11 | 636.00 | 636.00 | 1450 |
| ARPL | 2020-01-17 | 637.00 | 654.50 | 637.00 | 640.09 | 13750 |
| ARPL | 2020-01-15 | 645.00 | 645.00 | 635.00 | 637.40 | 2400 |
| ARPL | 2020-01-14 | 645.00 | 650.00 | 630.00 | 650.00 | 4900 |
| ARPL | 2020-01-13 | 650.00 | 660.00 | 641.00 | 654.07 | 1800 |
| ARPL | 2020-01-10 | 650.00 | 670.00 | 649.96 | 650.75 | 7150 |
| ARPL | 2020-01-09 | 655.00 | 655.00 | 650.00 | 651.50 | 34700 |
| ARPL | 2020-01-08 | 644.00 | 651.00 | 640.54 | 642.34 | 54500 |
| ARPL | 2020-01-07 | 635.00 | 646.79 | 635.00 | 645.79 | 14800 |
| ARPL | 2020-01-06 | 659.00 | 659.00 | 625.00 | 641.91 | 8800 |
| ARPL | 2020-01-03 | 620.00 | 647.00 | 608.00 | 642.30 | 29200 |
| ARPL | 2020-01-02 | 623.90 | 634.00 | 617.00 | 627.84 | 16800 |
| ARPL | 2020-01-01 | 606.00 | 624.00 | 605.00 | 616.00 | 22400 |
| ARPL | 2019-12-31 | 609.98 | 622.00 | 580.00 | 615.00 | 80000 |
| ARPL | 2019-12-30 | 622.00 | 627.00 | 600.15 | 606.58 | 5300 |
| ARPL | 2019-12-27 | 635.00 | 635.00 | 620.00 | 629.27 | 1900 |
| ARPL | 2019-12-26 | 619.98 | 632.00 | 619.98 | 626.73 | 2200 |
| ARPL | 2019-12-24 | 642.00 | 642.00 | 615.00 | 620.83 | 3500 |
| ARPL | 2019-12-23 | 635.00 | 644.50 | 615.00 | 630.03 | 3600 |
| ARPL | 2019-12-20 | 630.00 | 649.00 | 610.00 | 636.10 | 5100 |
| ARPL | 2019-12-19 | 622.00 | 646.98 | 615.00 | 620.00 | 5700 |
| ARPL | 2019-12-18 | 680.00 | 694.00 | 680.00 | 689.01 | 39300 |
| ARPL | 2019-12-17 | 690.00 | 691.00 | 680.00 | 689.11 | 9700 |
| ARPL | 2019-12-16 | 687.98 | 699.00 | 685.00 | 689.50 | 32000 |
| ARPL | 2019-12-13 | 685.00 | 685.00 | 675.00 | 684.39 | 4100 |
| ARPL | 2019-12-12 | 689.00 | 689.00 | 676.20 | 676.20 | 2700 |
| ARPL | 2019-12-11 | 675.00 | 692.90 | 673.00 | 684.03 | 12000 |
| ARPL | 2019-12-10 | 660.50 | 664.00 | 655.00 | 659.91 | 3500 |
| ARPL | 2019-12-09 | 672.00 | 675.00 | 660.00 | 665.00 | 8100 |
| ARPL | 2019-12-06 | 675.00 | 679.98 | 665.00 | 665.00 | 2500 |
| ARPL | 2019-12-05 | 680.00 | 680.00 | 645.05 | 662.07 | 5700 |
| ARPL | 2019-12-04 | 680.00 | 680.00 | 670.21 | 678.98 | 800 |
| ARPL | 2019-12-03 | 685.00 | 685.00 | 667.11 | 669.78 | 5900 |
| ARPL | 2019-12-02 | 679.00 | 685.30 | 672.50 | 680.21 | 45600 |
| ARPL | 2019-11-29 | 644.98 | 652.67 | 640.00 | 652.67 | 74500 |
| ARPL | 2019-11-28 | 585.09 | 621.59 | 585.00 | 621.59 | 14300 |
| ARPL | 2019-11-27 | 594.89 | 595.00 | 589.00 | 592.00 | 3900 |
| ARPL | 2019-11-26 | 599.90 | 600.00 | 580.00 | 589.08 | 16800 |
| ARPL | 2019-11-25 | 599.00 | 605.00 | 590.00 | 590.00 | 6900 |
| ARPL | 2019-11-22 | 583.00 | 598.79 | 580.00 | 588.00 | 3600 |
| ARPL | 2019-11-21 | 583.00 | 588.00 | 572.09 | 579.80 | 14500 |
| ARPL | 2019-11-20 | 591.01 | 591.01 | 582.51 | 583.26 | 1400 |
| ARPL | 2019-11-19 | 591.00 | 609.00 | 590.00 | 591.77 | 7800 |
| ARPL | 2019-11-18 | 573.00 | 586.53 | 570.00 | 586.01 | 24000 |
| ARPL | 2019-11-15 | 546.00 | 570.00 | 546.00 | 558.59 | 13100 |
| ARPL | 2019-11-14 | 552.00 | 556.00 | 551.00 | 556.00 | 700 |
| ARPL | 2019-11-13 | 542.00 | 559.98 | 540.00 | 550.00 | 8800 |
| ARPL | 2019-11-12 | 540.00 | 544.00 | 538.50 | 542.00 | 2900 |
| ARPL | 2019-11-11 | 537.48 | 549.00 | 535.00 | 546.00 | 6200 |
| ARPL | 2019-11-08 | 544.00 | 545.00 | 530.00 | 530.40 | 7300 |
| ARPL | 2019-11-07 | 558.00 | 558.00 | 536.00 | 539.50 | 9400 |
| ARPL | 2019-11-06 | 565.00 | 570.00 | 556.50 | 561.10 | 5000 |
| ARPL | 2019-11-05 | 554.00 | 571.00 | 554.00 | 564.98 | 38900 |
| ARPL | 2019-11-04 | 539.98 | 550.00 | 539.98 | 548.00 | 4500 |
| ARPL | 2019-11-01 | 539.00 | 539.98 | 533.00 | 533.01 | 1300 |
| ARPL | 2019-10-31 | 544.90 | 545.00 | 530.00 | 539.00 | 5200 |
| ARPL | 2019-10-30 | 550.00 | 563.00 | 531.00 | 537.42 | 13500 |
| ARPL | 2019-10-29 | 555.00 | 565.00 | 545.00 | 545.00 | 5200 |
| ARPL | 2019-10-28 | 545.00 | 550.00 | 530.29 | 547.58 | 3300 |
| ARPL | 2019-10-25 | 525.00 | 531.00 | 525.00 | 525.00 | 600 |
| ARPL | 2019-10-24 | 525.00 | 525.00 | 525.00 | 525.00 | 200 |
| ARPL | 2019-10-23 | 524.50 | 525.00 | 524.50 | 524.84 | 1200 |
| ARPL | 2019-10-22 | 522.50 | 522.50 | 514.00 | 515.00 | 700 |
| ARPL | 2019-10-18 | 508.00 | 508.00 | 508.00 | 508.00 | 100 |
| ARPL | 2019-10-17 | 510.00 | 515.00 | 505.00 | 508.00 | 1600 |
| ARPL | 2019-10-16 | 515.00 | 515.00 | 515.00 | 515.00 | 200 |
| ARPL | 2019-10-15 | 507.10 | 510.00 | 507.00 | 510.00 | 600 |
| ARPL | 2019-10-14 | 525.00 | 527.00 | 515.04 | 515.04 | 2200 |
| ARPL | 2019-10-11 | 535.00 | 535.00 | 535.00 | 535.00 | 100 |
| ARPL | 2019-10-10 | 514.90 | 525.00 | 505.00 | 520.15 | 13500 |
| ARPL | 2019-10-09 | 510.00 | 515.00 | 500.00 | 500.10 | 6500 |
| ARPL | 2019-10-08 | 495.00 | 500.01 | 495.00 | 500.01 | 2500 |
| ARPL | 2019-10-07 | 485.00 | 507.14 | 485.00 | 500.63 | 22300 |
| ARPL | 2019-10-04 | 462.00 | 483.00 | 462.00 | 483.00 | 35100 |
| ARPL | 2019-10-03 | 460.50 | 460.50 | 460.00 | 460.00 | 5200 |
| ARPL | 2019-10-02 | 460.00 | 460.00 | 460.00 | 460.00 | 1900 |
| ARPL | 2019-10-01 | 456.00 | 456.00 | 456.00 | 456.00 | 200 |
| ARPL | 2019-09-30 | 460.00 | 460.00 | 460.00 | 460.00 | 100 |
| ARPL | 2019-09-27 | 460.00 | 460.00 | 460.00 | 460.00 | 2100 |
| ARPL | 2019-09-25 | 470.00 | 470.00 | 460.00 | 460.00 | 700 |
| ARPL | 2019-09-24 | 460.00 | 460.00 | 460.00 | 460.00 | 1400 |
| ARPL | 2019-09-23 | 470.00 | 470.00 | 460.00 | 462.33 | 1500 |
| ARPL | 2019-09-20 | 475.00 | 475.00 | 470.00 | 470.00 | 2800 |
| ARPL | 2019-09-19 | 460.00 | 483.00 | 460.00 | 480.00 | 56400 |
| ARPL | 2019-09-18 | 455.00 | 460.00 | 452.50 | 460.00 | 900 |
| ARPL | 2019-09-17 | 461.00 | 465.00 | 460.00 | 460.00 | 6300 |
| ARPL | 2019-09-16 | 461.00 | 461.00 | 461.00 | 461.00 | 100 |
| ARPL | 2019-09-13 | 0.00 | 456.55 | 456.55 | 460.33 | 100 |
| ARPL | 2019-09-12 | 460.00 | 464.00 | 460.00 | 460.33 | 6600 |
| ARPL | 2019-09-11 | 479.00 | 479.00 | 460.00 | 460.00 | 600 |
| ARPL | 2019-09-06 | 470.00 | 470.00 | 470.00 | 470.00 | 2000 |
| ARPL | 2019-09-05 | 450.00 | 467.00 | 450.00 | 467.00 | 300 |
| ARPL | 2019-09-04 | 445.04 | 469.95 | 445.01 | 445.01 | 10200 |
| ARPL | 2019-09-03 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| ARPL | 2019-09-02 | 461.00 | 461.00 | 460.25 | 460.25 | 400 |
| ARPL | 2019-08-30 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| ARPL | 2019-08-29 | 470.00 | 470.00 | 462.00 | 462.00 | 1500 |
| ARPL | 2019-08-28 | 470.00 | 472.04 | 470.00 | 470.00 | 2500 |
| ARPL | 2019-08-27 | 458.85 | 474.00 | 458.85 | 471.00 | 1800 |
| ARPL | 2019-08-22 | 483.00 | 483.00 | 483.00 | 483.00 | 100 |
| ARPL | 2019-08-19 | 470.00 | 470.00 | 470.00 | 470.00 | 300 |
| ARPL | 2019-08-09 | 470.00 | 470.00 | 470.00 | 470.00 | 10200 |
| ARPL | 2019-08-08 | 470.00 | 471.00 | 467.00 | 470.00 | 1800 |
| ARPL | 2019-08-07 | 475.00 | 475.00 | 470.00 | 471.10 | 2100 |
| ARPL | 2019-08-06 | 470.10 | 470.60 | 470.00 | 470.26 | 25300 |
| ARPL | 2019-08-01 | 482.00 | 482.00 | 482.00 | 482.00 | 300 |
| ARPL | 2019-07-31 | 470.01 | 481.00 | 470.00 | 481.00 | 14700 |
| ARPL | 2019-07-30 | 470.00 | 470.00 | 470.00 | 470.00 | 18500 |
| ARPL | 2019-07-29 | 470.00 | 470.00 | 470.00 | 470.00 | 24600 |
| ARPL | 2019-07-26 | 460.00 | 470.00 | 460.00 | 469.98 | 30800 |
| ARPL | 2019-07-25 | 475.00 | 475.00 | 475.00 | 475.00 | 200 |
| ARPL | 2019-07-19 | 475.00 | 475.00 | 475.00 | 475.00 | 100 |
| ARPL | 2019-07-18 | 466.50 | 466.50 | 465.00 | 465.00 | 5100 |
| ARPL | 2019-07-17 | 473.00 | 473.00 | 471.00 | 473.00 | 500 |
| ARPL | 2019-07-16 | 480.00 | 480.00 | 480.00 | 480.00 | 100 |
| ARPL | 2019-07-15 | 469.00 | 469.00 | 465.00 | 465.00 | 1500 |
| ARPL | 2019-07-11 | 482.00 | 482.00 | 470.00 | 470.00 | 2900 |
| ARPL | 2019-07-10 | 484.00 | 484.00 | 484.00 | 484.00 | 3900 |
| ARPL | 2019-07-09 | 0.00 | 495.00 | 495.00 | 484.85 | 8000 |
| ARPL | 2019-07-08 | 485.00 | 495.00 | 482.00 | 484.85 | 3200 |
| ARPL | 2019-07-04 | 510.00 | 510.00 | 490.00 | 490.00 | 1200 |
| ARPL | 2019-07-03 | 483.25 | 494.98 | 483.25 | 494.98 | 8700 |
| ARPL | 2019-07-02 | 481.00 | 491.50 | 481.00 | 491.50 | 1000 |
| ARPL | 2019-07-01 | 480.00 | 480.00 | 476.00 | 478.00 | 200 |
| ARPL | 2019-06-28 | 475.00 | 475.14 | 475.00 | 475.14 | 200 |
| ARPL | 2019-06-27 | 465.00 | 485.98 | 465.00 | 475.50 | 450 |
| ARPL | 2019-06-26 | 464.00 | 465.00 | 464.00 | 465.00 | 200 |
| ARPL | 2019-06-25 | 465.00 | 465.00 | 465.00 | 465.00 | 500 |
| ARPL | 2019-06-24 | 460.04 | 465.00 | 460.04 | 465.00 | 200 |
| ARPL | 2019-06-21 | 475.00 | 475.00 | 475.00 | 478.50 | 50 |
| ARPL | 2019-06-19 | 480.00 | 480.00 | 476.00 | 478.50 | 250 |
| ARPL | 2019-06-18 | 483.00 | 486.10 | 482.14 | 483.54 | 1100 |
| ARPL | 2019-06-17 | 496.00 | 496.10 | 481.00 | 495.00 | 650 |
| ARPL | 2019-06-14 | 500.00 | 500.00 | 497.00 | 498.00 | 650 |
| ARPL | 2019-06-13 | 495.00 | 500.00 | 495.00 | 500.00 | 1150 |
| ARPL | 2019-06-12 | 494.00 | 494.00 | 494.00 | 494.00 | 300 |
| ARPL | 2019-06-11 | 490.00 | 494.00 | 490.00 | 494.00 | 10200 |
| ARPL | 2019-06-10 | 483.00 | 495.00 | 483.00 | 487.63 | 2500 |
| ARPL | 2019-06-03 | 499.98 | 499.98 | 490.00 | 490.42 | 5450 |
| ARPL | 2019-05-30 | 490.14 | 499.98 | 490.00 | 494.00 | 1400 |
| ARPL | 2019-05-29 | 498.20 | 504.00 | 498.20 | 500.67 | 1000 |
| ARPL | 2019-05-28 | 516.00 | 516.00 | 480.00 | 482.32 | 1550 |
| ARPL | 2019-05-27 | 495.60 | 495.60 | 495.00 | 495.00 | 250 |
| ARPL | 2019-05-24 | 499.01 | 499.01 | 499.00 | 499.01 | 400 |
| ARPL | 2019-05-23 | 492.00 | 499.00 | 492.00 | 499.00 | 500 |
| ARPL | 2019-05-22 | 479.00 | 492.00 | 479.00 | 492.00 | 2800 |
| ARPL | 2019-05-21 | 470.00 | 470.00 | 440.00 | 469.82 | 350 |
| ARPL | 2019-05-20 | 455.00 | 475.00 | 455.00 | 461.67 | 250 |
| ARPL | 2019-05-17 | 490.00 | 490.00 | 473.67 | 473.67 | 250 |
| ARPL | 2019-05-16 | 481.01 | 500.00 | 480.00 | 498.58 | 2350 |
| ARPL | 2019-05-15 | 501.00 | 501.00 | 490.00 | 491.97 | 2000 |
| ARPL | 2019-05-14 | 490.00 | 500.00 | 490.00 | 500.00 | 300 |
| ARPL | 2019-05-13 | 500.01 | 500.05 | 499.89 | 499.98 | 1400 |
| ARPL | 2019-05-09 | 510.00 | 510.00 | 510.00 | 510.00 | 50 |
| ARPL | 2019-05-08 | 514.50 | 514.50 | 514.50 | 514.50 | 50 |
| ARPL | 2019-05-07 | 495.04 | 505.00 | 495.04 | 505.00 | 200 |
| ARPL | 2019-05-06 | 515.00 | 520.00 | 510.00 | 520.00 | 850 |
| ARPL | 2019-05-03 | 520.00 | 527.95 | 520.00 | 527.95 | 700 |
| ARPL | 2019-05-02 | 525.00 | 535.00 | 525.00 | 535.00 | 700 |
| ARPL | 2019-04-29 | 530.00 | 540.00 | 516.00 | 538.00 | 1200 |
| ARPL | 2019-04-26 | 514.00 | 525.00 | 514.00 | 524.15 | 1800 |
| ARPL | 2019-04-25 | 506.00 | 513.97 | 506.00 | 507.60 | 250 |
| ARPL | 2019-04-24 | 502.01 | 505.00 | 502.00 | 503.50 | 800 |
| ARPL | 2019-04-23 | 510.00 | 525.00 | 505.00 | 505.00 | 3400 |
| ARPL | 2019-04-19 | 515.00 | 515.00 | 515.00 | 515.00 | 50 |
| ARPL | 2019-04-18 | 500.00 | 506.98 | 498.00 | 506.98 | 650 |
| ARPL | 2019-04-17 | 507.64 | 509.88 | 500.00 | 507.44 | 600 |
| ARPL | 2019-04-16 | 516.00 | 516.00 | 516.00 | 516.00 | 50 |
| ARPL | 2019-04-15 | 510.00 | 521.89 | 507.00 | 519.53 | 9800 |
| ARPL | 2019-04-12 | 507.98 | 518.50 | 506.25 | 510.67 | 2650 |
| ARPL | 2019-04-11 | 501.98 | 504.89 | 500.00 | 503.60 | 5100 |
| ARPL | 2019-04-10 | 490.00 | 499.00 | 490.00 | 493.00 | 650 |
| ARPL | 2019-04-09 | 467.00 | 493.89 | 467.00 | 491.75 | 3000 |
| ARPL | 2019-04-08 | 485.51 | 489.89 | 470.14 | 478.54 | 60850 |
| ARPL | 2019-04-05 | 490.00 | 502.00 | 488.00 | 494.89 | 3650 |
| ARPL | 2019-04-04 | 521.00 | 521.00 | 501.79 | 501.79 | 18550 |
| ARPL | 2019-04-03 | 557.48 | 557.48 | 528.21 | 528.21 | 27150 |
| ARPL | 2019-04-02 | 556.50 | 558.00 | 556.01 | 556.01 | 1100 |
| ARPL | 2019-04-01 | 577.50 | 577.50 | 565.00 | 574.34 | 700 |
| ARPL | 2019-03-28 | 570.01 | 575.00 | 570.00 | 575.00 | 600 |
| ARPL | 2019-03-27 | 590.00 | 590.00 | 585.00 | 588.00 | 300 |
| ARPL | 2019-03-26 | 580.00 | 589.50 | 575.00 | 589.50 | 1250 |
| ARPL | 2019-03-22 | 599.00 | 599.00 | 599.00 | 599.00 | 200 |
| ARPL | 2019-03-20 | 601.00 | 609.00 | 592.00 | 594.66 | 6500 |
| ARPL | 2019-03-19 | 600.01 | 615.00 | 600.00 | 613.13 | 950 |
| ARPL | 2019-03-18 | 600.00 | 615.00 | 600.00 | 614.75 | 2100 |
| ARPL | 2019-03-15 | 595.09 | 617.90 | 595.09 | 615.71 | 950 |
| ARPL | 2019-03-14 | 590.00 | 614.20 | 590.00 | 611.20 | 7700 |
| ARPL | 2019-03-13 | 580.00 | 594.50 | 580.00 | 587.25 | 600 |
| ARPL | 2019-03-12 | 580.00 | 589.48 | 577.00 | 584.50 | 1450 |
| ARPL | 2019-03-11 | 561.01 | 575.00 | 551.20 | 575.00 | 1500 |
| ARPL | 2019-03-08 | 565.00 | 569.98 | 565.00 | 569.98 | 200 |
| ARPL | 2019-03-07 | 585.00 | 585.00 | 560.00 | 564.65 | 4500 |
| ARPL | 2019-03-06 | 590.00 | 594.98 | 580.00 | 583.08 | 2300 |
| ARPL | 2019-03-05 | 590.00 | 592.00 | 580.50 | 589.90 | 1200 |
| ARPL | 2019-03-04 | 582.04 | 589.00 | 582.00 | 589.00 | 1300 |
| ARPL | 2019-03-01 | 620.00 | 620.00 | 587.03 | 591.00 | 4700 |
| ARPL | 2019-02-28 | 580.00 | 608.89 | 580.00 | 600.01 | 4550 |
| ARPL | 2019-02-27 | 562.00 | 588.90 | 562.00 | 588.90 | 1400 |
| ARPL | 2019-02-26 | 569.96 | 594.00 | 569.96 | 585.00 | 5750 |
| ARPL | 2019-02-25 | 569.75 | 575.00 | 565.00 | 566.42 | 3400 |
| ARPL | 2019-02-22 | 564.96 | 564.96 | 564.96 | 564.96 | 50 |
| ARPL | 2019-02-21 | 545.00 | 560.50 | 541.50 | 560.50 | 2200 |
| ARPL | 2019-02-19 | 531.13 | 555.00 | 531.13 | 549.75 | 1000 |
| ARPL | 2019-02-18 | 546.00 | 557.00 | 546.00 | 557.00 | 1000 |
| ARPL | 2019-02-15 | 545.00 | 559.00 | 545.00 | 553.40 | 400 |
| ARPL | 2019-02-13 | 564.76 | 564.76 | 548.15 | 555.47 | 6000 |
| ARPL | 2019-02-12 | 576.98 | 578.98 | 572.01 | 577.00 | 2000 |
| ARPL | 2019-02-11 | 555.00 | 574.00 | 553.00 | 570.97 | 3350 |
| ARPL | 2019-02-08 | 563.00 | 570.00 | 554.05 | 560.51 | 2150 |
| ARPL | 2019-02-07 | 553.00 | 576.00 | 553.00 | 562.50 | 4000 |
| ARPL | 2019-02-06 | 542.04 | 556.79 | 542.00 | 549.60 | 4950 |
| ARPL | 2019-02-04 | 541.51 | 563.98 | 541.50 | 550.00 | 3100 |
| ARPL | 2019-02-01 | 560.00 | 560.00 | 549.67 | 549.67 | 1500 |
| ARPL | 2019-01-31 | 554.09 | 564.90 | 545.00 | 558.86 | 15350 |
| ARPL | 2019-01-30 | 529.00 | 550.20 | 520.00 | 543.35 | 11950 |
| ARPL | 2019-01-29 | 514.50 | 524.50 | 505.00 | 524.00 | 4450 |
| ARPL | 2019-01-28 | 517.00 | 517.00 | 512.00 | 515.00 | 1200 |
| ARPL | 2019-01-25 | 521.00 | 521.90 | 510.00 | 512.03 | 1700 |
| ARPL | 2019-01-24 | 515.09 | 529.79 | 515.09 | 518.00 | 750 |
| ARPL | 2019-01-23 | 521.47 | 525.00 | 520.00 | 522.19 | 2850 |
| ARPL | 2019-01-22 | 524.45 | 524.45 | 515.04 | 515.09 | 250 |
| ARPL | 2019-01-21 | 519.98 | 524.00 | 519.98 | 523.47 | 850 |
| ARPL | 2019-01-18 | 515.00 | 520.00 | 515.00 | 520.00 | 1700 |
| ARPL | 2019-01-17 | 519.89 | 519.90 | 515.00 | 515.34 | 2200 |
| ARPL | 2019-01-16 | 515.00 | 515.04 | 515.00 | 515.04 | 1550 |
| ARPL | 2019-01-15 | 525.09 | 529.94 | 516.00 | 516.01 | 1000 |
| ARPL | 2019-01-14 | 527.48 | 534.98 | 515.00 | 528.00 | 8200 |
| ARPL | 2019-01-11 | 524.00 | 524.00 | 515.00 | 516.00 | 1300 |
| ARPL | 2019-01-10 | 510.14 | 545.00 | 510.14 | 524.84 | 2450 |
| ARPL | 2019-01-09 | 505.10 | 521.00 | 505.10 | 521.00 | 4100 |
| ARPL | 2019-01-08 | 510.10 | 521.00 | 510.10 | 520.50 | 6700 |
| ARPL | 2019-01-07 | 520.00 | 523.90 | 512.00 | 519.00 | 2300 |
| ARPL | 2019-01-04 | 515.00 | 532.84 | 500.00 | 510.00 | 5200 |
| ARPL | 2019-01-03 | 512.02 | 528.84 | 512.02 | 518.72 | 3950 |
| ARPL | 2019-01-02 | 523.00 | 533.77 | 520.00 | 524.54 | 900 |
| ARPL | 2019-01-01 | 519.00 | 529.50 | 519.00 | 524.77 | 4200 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00