World ADRs

An ADR (American Depositary Receipt) is a certificate issued by an American bank. This certificate represents a certain number of shares of a non-U.S. company that trades in the U.S. financial markets. ADRs are bought and sold on American markets just like regular stocks.

World ADRs

World ADRs

South Africa

Argentina

Create Alert

Add to Portfolio

Add to/Remove from a Portfolio

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Loma Negra ADR	12.99	15.28	12.90	-2.19	-14.43%	1.93M	05:59:59
YPF Sociedad Anonima	19.580	19.690	19.260	-0.210	-1.06%	960.33K	05:59:59
Telecom Argentina ADR	22.81	23.90	22.45	-0.65	-2.77%	772.74K	05:59:59
MercadoLibre	304.79	307.64	292.70	+10.03	+3.40%	687.32K	05:59:59
Grupo Supervielle	18.1300	18.7700	18.1000	-0.6400	-3.41%	649.97K	05:59:59
Central Puerto	13.29	13.81	13.00	-0.20	-1.48%	602.95K	05:59:59
Grupo Financiero Galicia ADR	44.2600	45.8400	44.0000	-1.5900	-3.47%	593.55K	05:59:59
Despegar.com	23.08	23.35	22.82	-0.32	-1.37%	492.70K	05:59:59
Macro Bank	79.99	81.00	77.80	-1.46	-1.79%	393.23K	05:59:59
Pampa Energia ADR	52.79	53.12	51.96	-0.61	-1.14%	346.41K	05:59:59
Transportadora Gas ADR	17.640	17.740	17.130	+0.040	+0.23%	268.82K	05:59:59
BBVA Banco Frances ADR	16.33	16.70	16.24	-0.53	-3.14%	225.79K	05:59:59
Cresud SACIF	16.96	17.06	16.47	-0.02	-0.12%	151.05K	05:59:59
Edenor ADR	47.390	48.170	46.555	-0.440	-0.92%	107.94K	05:59:59
IRSA ADR	20.58	20.94	19.39	+0.47	+2.34%	66.51K	05:59:59
IRSA Propiedades ADR	33.500	33.990	32.725	-1.564	-4.46%	38.07K	05:59:00

Australia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
BHP Billiton Ltd ADR	50.99	51.02	50.21	-0.15	-0.29%	2.33M	05:59:59
Tronox	18.420	18.669	18.080	+0.150	+0.82%	1.29M	05:59:59
Marindi Metals	0.009	0.010	0.009	-0.004	-26.92%	500.00K	00:51:00
BHP Billiton Ltd	25.3450	25.3450	25.3450	-0.3650	-1.42%	230.47K	00:27:00
Westpac Banking ADR	21.420	21.460	21.316	-0.160	-0.74%	226.71K	05:59:59
Lynas	1.660	1.699	1.620	-0.080	-4.60%	193.96K	05:59:00
Artemis Resources	0.15	0.15	0.15	0.00	2.74%	133.84K	05:54:00
National Australia Bank ADR	10.13	10.17	10.02	-0.09	-0.88%	132.54K	05:59:00
Brambles ADR	13.91	13.93	13.86	-0.09	-0.61%	123.05K	05:59:00
Arafura Resources	0.0782	0.0799	0.0780	-0.0018	-2.23%	109.16K	03:12:00
Telstra Corporation ADR	10.48	10.49	10.29	+0.09	+0.87%	107.28K	05:59:00
Immutep ADR	2.5300	2.5400	2.3200	+0.3100	+13.96%	91.59K	05:59:00
Prana	2.2200	2.2200	1.9600	+0.2603	+13.28%	83.16K	05:59:59
QBE Insurance Group ADR	7.60	7.61	7.56	-0.15	-1.94%	76.45K	05:59:00
Greenland Minerals&Energy	0.067	0.067	0.060	-0.004	-5.63%	75.60K	05:20:00
Liquefied Natural Gas	0.3450	0.3450	0.3425	0.0000	0.00%	75.02K	05:50:00
OceanaGold	2.4700	2.4700	2.4200	+0.0100	+0.41%	68.96K	05:57:00
AU & NZ Banking Group	21.09	21.10	20.90	-0.10	-0.47%	61.08K	05:59:00
De Grey Mining	0.14	0.15	0.13	0.01	7.52%	57.70K	05:55:00
Parnell Pharma	0.150	0.175	0.130	+0.040	+36.36%	41.00K	04:48:00

Austria

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Erste Group Bank AG PK	22.40	22.40	22.04	+0.03	+0.13%	12.06K	05:59:00
Wienerberger Baustoffindustrie	5.360	5.360	5.120	-0.040	-0.74%	10.98K	05:57:00
Voestalpine AG PK	10.93	10.93	10.93	-0.34	-3.06%	0.88K	03:43:00
Vienna Insurance ADR	6.15	6.15	6.15	-0.07	-1.20%	0.50K	03:15:00
Oesterreichische Post ADR	22.3	22.3	22.3	0.0	0.00%	0	01/12
Palfinger ADR	41.79	41.79	41.79	-0.70	-1.65%	0	13/02
Raiffeisen Bank ADR	8.85	8.85	8.85	+0.00	+0.00%	0	23/05
Schoeller Bleckmann ADR	12.99	12.99	12.99	+1.32	+11.31%	0	21/05
Erste Group Bank AG	44.250	44.250	44.250	0.000	0.00%	0	22/05
Flughafen Wien ADR	9.6	9.6	9.6	0.0	0.00%	0	27/04
OMV ADR	0	0	0	0	0.00%	0	30/11
Verbund ADR	6.74	6.74	6.74	+0.00	+0.00%	0	19/05
Mayr Melnhof Karton ADR	38.22	38.22	38.22	+0.29	+0.76%	0	12/04
Immofinanz ADR	7.44	7.44	7.44	-3.48	-31.87%	0	06/06
EVN ADR	3.84	3.85	3.84	0.00	0.00%	0	09/05
Andritz ADR	11.48	11.48	11.48	+0.48	+4.36%	0	08/03
Telekom Austria AG PK	18.35	18.35	18.35	0.00	0.00%	0	17/05
OMV AG PK	63.97	63.97	62.98	+0.00	+0.00%	0	23/05
Wolford ADR	2.93	2.93	2.93	0.00	0.00%	0	08/05

Belgium

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Anheuser Busch ADR	94.77	94.86	94.11	-0.16	-0.17%	2.74M	05:59:59
Euronav	8.60	8.80	8.60	+0.05	+0.58%	263.80K	05:59:59
Galapagos	99.17	99.98	98.53	-1.09	-1.09%	68.71K	05:59:59
Materialise NV	12.46	12.63	12.30	+0.03	+0.24%	59.76K	05:59:59
Umicore ADR	14.25	14.45	14.12	-0.23	-1.59%	24.22K	05:59:00
KBC Group SA	41.89	41.89	41.66	-0.61	-1.45%	14.02K	05:59:00
Ablynx ADR	53.00	53.00	52.58	-0.79	-1.47%	3.16K	05:59:59
ageas SA/NV	53.11	53.11	53.00	-0.62	-1.15%	1.56K	05:59:00
Bpost ADR	18.001	18.728	17.992	-0.543	-2.93%	1.20K	05:20:00
Colruyt SA	13.74	13.74	13.74	-0.32	-2.28%	0.30K	01:44:00
Solvay ADR	13.860	13.860	13.860	+0.200	+1.46%	0.20K	02:16:00
SA D'Ieteren ADR	21.65	21.65	21.65	-0.13	-0.61%	0.19K	03:14:00
UCB SA	38.42	38.42	38.42	+0.62	+1.64%	0.10K	03:33:00
Agfa Gevaert ADR	7.1600	7.1600	7.1600	0.0000	0.00%	0	15/05
Ackermans Van Haaren ADR	12.3	12.3	12.3	-0.9	-6.82%	0	04/08
Tigenix	41.60	41.67	41.60	+0.00	+0.00%	0	23/05
Galapagos	95.75	95.75	95.75	0.00	0.00%	0	07/04
Proximus ADR	5.44	5.44	5.36	+0.00	+0.00%	0	23/05
GBL	108.9500	108.9500	108.9500	0.0000	0.00%	0	17/05
Ablynx NV	53.3000	53.3000	53.2500	0.0000	0.00%	0	12/05

Brazil

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Ambev SA	5.5100	5.5399	5.4741	-0.0100	-0.18%	23.45M	05:59:59
VALE	14.340	14.416	14.070	-0.050	-0.35%	22.17M	05:59:59
Petroleo Brasileiro Petrobras ADR	15.11	15.57	15.03	-0.59	-3.76%	21.26M	05:59:59
Banco Bradesco	8.58	8.67	8.48	-0.14	-1.61%	12.64M	05:59:59
Itau Unibanco	12.36	12.53	12.28	-0.13	-1.04%	10.92M	05:59:59
Petroleo Brasileiro ADR Reptg 2 Pref	12.910	13.420	12.900	-0.700	-5.14%	9.81M	05:59:59
CEMIG PN ADR	2.240	2.280	2.200	+0.010	+0.45%	6.59M	05:59:59
Gerdau ADR	4.56	4.60	4.47	-0.04	-0.82%	5.48M	05:59:59
Centrais Electricas Brasileiras	4.430	4.900	4.390	-0.580	-11.58%	2.75M	05:59:59
Brazil Minerals	0.0032	0.0032	0.0026	+0.0006	+23.08%	2.74M	05:57:00
BRF	5.97	6.04	5.93	-0.15	-2.45%	2.27M	05:59:59
Sabesp ADR	7.17	7.21	7.06	0.00	0.00%	1.93M	05:59:59
Fibria Celulose ADR	19.21	19.28	18.91	+0.03	+0.16%	1.80M	05:59:59
National Steel	2.400	2.490	2.390	-0.110	-4.38%	1.78M	05:59:59
Telefonica Brasil ADR	12.40	12.49	12.26	-0.08	-0.64%	1.48M	05:59:59
TIM Participacoes	18.490	18.820	18.311	-0.230	-1.23%	1.38M	05:59:59
Kroton Edct	3.090	3.160	3.000	-0.010	-0.32%	1.18M	05:57:00
Cosan Ltd	10.04	10.12	9.75	-0.02	-0.20%	1.04M	05:59:59
Ultrapar Participacoes	13.86	14.26	13.72	-0.65	-4.48%	1.03M	05:59:59
Azul	22.89	23.27	22.50	-0.61	-2.60%	875.09K	05:59:59

Canada

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Sycamore Entmt Grp	0.00050	0.00060	0.00040	-0.00010	-16.67%	110.63M	03:25:00
On4 Communications	0.0032	0.0033	0.0030	0.0000	0.00%	25.56M	05:59:00
Great Western Minerals	0.001	0.001	0.001	0.000	0.00%	11.50M	04:25:00
Megola Inc	0.03040	0.03090	0.02050	+0.00840	+38.18%	10.72M	05:59:00
Eldorado Gold	1.150	1.190	1.110	+0.040	+3.60%	10.72M	05:59:59
Encana	13.34	13.56	13.13	+0.02	+0.15%	8.29M	05:59:59
Barrick Gold	13.33	13.37	13.02	+0.21	+1.60%	7.00M	05:59:59
Yamana Gold	2.810	2.840	2.780	0.000	0.00%	6.98M	05:59:59
Valeant Pharmaceuticals	22.20	22.21	21.65	+0.17	+0.77%	5.99M	05:59:59
Enbridge	31.77	31.85	31.16	+0.20	+0.63%	5.09M	05:59:59
Suncor Energy	40.67	40.96	40.22	-0.38	-0.93%	4.96M	05:59:59
TransCanada	42.260	42.570	41.720	-0.710	-1.65%	4.79M	05:59:59
IAMGold	6.090	6.110	5.920	+0.140	+2.35%	4.41M	05:59:59
Kinross Gold	3.600	3.620	3.560	+0.010	+0.28%	4.36M	05:59:59
Cenovus Energy Inc	10.92	11.10	10.86	-0.27	-2.41%	4.19M	05:59:59
Cannabis Wheaton	1.0901	1.2950	1.0700	-0.1099	-9.16%	4.17M	05:59:00
Goldcorp	13.74	13.78	13.44	+0.18	+1.33%	4.01M	05:59:59
Teck Resources B	27.35	28.14	27.14	-1.20	-4.20%	3.40M	05:59:59
Turquoise Hill Resources	2.900	2.930	2.880	-0.040	-1.36%	3.31M	05:59:59
Baytex Energy Corp	4.460	4.590	4.355	-0.150	-3.25%	3.25M	05:59:59

Chile

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Enel Americas ADR	10.35	10.38	10.29	-0.01	-0.10%	755.45K	05:59:59
LATAM Airlines ADR	13.05	13.06	12.82	-0.07	-0.53%	691.22K	05:59:59
Santander Chile ADR	32.84	32.95	32.62	-0.26	-0.79%	610.40K	05:59:59
Sociedad Quimica y Minera	53.50	54.33	53.11	-0.37	-0.69%	596.86K	05:59:59
GeoPark Ltd	16.050	16.520	15.630	-0.450	-2.73%	510.62K	05:59:59
Enersis Chile	5.7800	5.8100	5.6800	+0.0400	+0.70%	321.32K	05:59:59
Compania Cervecerias Unidas	26.66	26.80	26.32	-0.07	-0.26%	198.58K	05:59:59
Enel Generacion Chile ADR	22.56	22.66	22.11	+0.10	+0.45%	42.71K	05:59:59
Andina B	27.69	27.90	27.04	-0.03	-0.12%	20.33K	05:59:59
Banco De Chile	95.27	96.11	94.73	-0.20	-0.21%	15.88K	05:59:59
Itau CorpBanca ADR	16.30	16.30	15.62	+0.03	+0.18%	8.53K	05:38:00
Vina Concha Y Toro	43.88	45.53	43.31	+0.20	+0.46%	5.34K	05:59:59
Embotelladora Andina	23.65	23.72	23.48	-0.89	-3.63%	0.53K	05:59:59
Cerro Grande Mining Corp	0.001	0.001	0.001	0.000	0.00%	0	19/12

China

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Jd.Com Inc Adr	36.72	37.18	36.01	+0.36	+0.99%	18.62M	05:59:59
Ctripcom	45.17	46.74	44.62	+1.73	+3.98%	15.90M	05:59:59
iQIYI	23.00	23.60	22.01	+0.48	+2.13%	13.46M	05:59:59
Alibaba	196.80	196.90	192.80	+0.93	+0.47%	12.81M	05:59:59
Vipshop	11.980	12.120	11.870	-0.140	-1.16%	9.91M	05:59:59
Bilibili	12.44	13.38	12.32	-0.70	-5.33%	6.18M	06:00:02
Baidu	240.39	243.33	236.61	+0.42	+0.17%	5.04M	05:59:59
Qudian Inc	9.01	9.33	8.59	-0.19	-2.07%	4.70M	05:59:59
Baozun Inc	56.67	56.75	52.57	+3.55	+6.68%	4.03M	05:59:59
Tencent ADR	52.540	52.650	51.650	+0.398	+0.76%	3.15M	05:59:00
TAL Education	43.730	43.840	41.810	+1.100	+2.58%	3.12M	05:59:59
Weibo Corp	103.48	106.39	101.12	+0.82	+0.80%	2.73M	05:59:59
Fang Holdings	5.37	5.44	5.21	-0.04	-0.74%	2.38M	05:59:59
ZTO Express Cayman	17.90	18.03	17.66	+0.01	+0.06%	2.27M	05:59:59
New Oriental Education&Tech	101.33	102.13	96.49	+4.84	+5.02%	2.17M	05:59:59
Momo Inc	39.46	39.80	38.77	-0.15	-0.38%	2.09M	05:59:59
Jumei International Holding	2.29	2.34	2.26	-0.10	-4.18%	1.77M	05:59:59
Yum China Holdings	38.56	38.66	38.20	+0.06	+0.16%	1.63M	05:59:59
NetEase	232.53	237.74	230.88	-2.85	-1.21%	1.14M	05:59:59
58Com Inc Adr	84.55	84.76	82.50	+1.35	+1.62%	1.11M	05:59:59

Colombia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Ecopetrol ADR	21.15	21.77	21.14	-0.61	-2.80%	1.28M	05:59:59
BanColombia	45.56	46.00	45.22	-0.38	-0.83%	519.42K	05:59:59
Grupo Aval	8.52	8.58	8.37	-0.06	-0.70%	331.58K	05:59:59
Tecnoglass	8.840	8.950	8.760	-0.040	-0.45%	9.48K	05:59:00
Interconnection Electric	166.96	166.96	166.96	+0.11	+0.07%	0.01K	23/05
Bakken Energy Corp	0.001	0.001	0.000	0.000	0.00%	0	19/05
Goff Corp	0.00090	0.00090	0.00090	+0.00000	+0.00%	0	23/05
Cementos Argos ADR	28.12	28.12	28.12	+0.00	+0.00%	0	15/05
Nutresa ADR	7.96	8.10	7.15	0.00	0.00%	0	20/01
Inversiones Suramericana ADR	28.00	28.00	28.00	0.00	0.00%	0	25/01

Cyprus

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
QIWI	18.61	19.29	17.42	-0.42	-2.21%	743.57K	05:59:59
Prosafe	2.7400	2.7400	2.7400	-0.0100	-0.36%	0.10K	23/05
Prosafe ADR	2.580	2.580	2.580	0.000	0.00%	0	23/05

Denmark

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
LiqTech International Inc	0.7372	0.7759	0.6810	+0.0322	+4.57%	1.12M	05:59:00
Novo Nordisk ADR	48.27	48.30	47.80	-0.35	-0.72%	1.05M	05:59:59
Forward Pharma A S	2.92	3.75	2.68	-1.17	-28.61%	795.80K	05:59:00
AP Moeller-Maersk AS	7.53	7.57	7.49	+0.07	+0.94%	192.58K	05:59:00
Ascendis Pharma AS	67.02	68.13	65.68	+0.21	+0.31%	140.30K	05:59:59
Carlsberg AS	22.32	22.37	22.19	+0.06	+0.25%	71.16K	05:59:00
Genmab AS	19.48	19.50	19.23	-0.21	-1.07%	36.92K	05:59:00
Danske Bank A/S ADR	17.14	17.14	17.04	+0.04	+0.23%	34.96K	05:59:00
Canamed4pets	0.00040	0.00040	0.00035	+0.00000	+0.00%	30.00K	00:16:00
Vestas Wind Systems AS	23.23	23.28	23.11	-0.60	-2.54%	24.37K	05:59:00
DSV	41.81	41.82	41.44	+0.03	+0.07%	18.80K	05:59:00
Coloplast A	9.62	9.63	9.57	-0.06	-0.62%	18.65K	05:59:00
Novozymes AS	51.38	51.41	51.05	-0.28	-0.55%	9.31K	05:59:00
Zealand Pharma ADR	16.70	16.70	15.66	+0.44	+2.71%	7.48K	05:59:59
CHR Hansen Holding AS	47.15	47.20	46.75	-0.02	-0.04%	6.19K	05:59:00
DanDrit Biotech	5.250	5.250	5.000	0.000	0.00%	2.06K	23/05
Vestas Wind	69.7475	69.7859	69.5150	-1.0625	-1.50%	1.14K	05:43:00
Iss ADR	16.99	16.99	16.99	+0.07	+0.41%	0.60K	03:38:00
Torm A	7.128	7.128	7.128	-0.872	-10.90%	0.50K	23/05
H Lundbeck AS	67.210	67.210	67.160	+0.095	+0.14%	0.46K	05:57:00

Finland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Nokia ADR	6.090	6.100	6.030	-0.110	-1.77%	11.52M	05:59:59
Sampo OYJ	25.00	25.03	24.90	-0.53	-2.06%	36.64K	05:59:00
Kone Oyj ADR	24.94	24.98	24.83	-0.28	-1.11%	13.77K	05:59:00
Stora Enso Oyj PK	20.25	20.25	20.04	-0.45	-2.17%	8.76K	05:59:00
UPM-Kymmene Corp	36.83	36.83	36.60	-0.89	-2.36%	7.07K	05:59:00
KONE Oyj	50.3300	50.3300	49.4500	+0.0800	+0.16%	1.37K	05:36:00
Amer Sports ADR	15.750	15.750	15.750	-0.380	-2.36%	0.46K	05:52:00
Outotec ADR	4.91	4.91	4.91	+0.17	+3.59%	0	29/03
Tieto ADR	0	0	0	0	0.00%	0	30/11
Wartsila ADR	4.40	4.41	4.40	0.00	0.00%	0	23/05
Orion ADR	15.00	15.00	15.00	0.00	0.00%	0	01/05
Konecranes ADR	8.150	8.150	8.150	-0.224	-2.67%	0	14/05
Outokumpu ADR	3.36	3.36	3.36	+0.01	+0.30%	0	09/05
Kesko ADR	28.180	28.180	28.180	0.000	0.00%	0	02/05
Neste	40.43	40.43	40.43	+0.00	+0.00%	0	19/05
Fortum	24.150	24.150	24.150	+0.000	+0.00%	0	22/05
Nokian Tyres ADR	19.73	19.74	19.73	+0.00	+0.00%	0	23/05
Metso Corporation	8.99	8.99	8.99	+0.00	+0.00%	0	15/05
Uponor	16.95	16.95	16.95	0.00	0.00%	0	13/04
Fortum ADR	4.910	4.920	4.860	+0.000	+0.00%	0	23/05

France

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Total ADR	61.390	61.600	60.990	-1.680	-2.66%	5.11M	05:59:59
Sanofi ADR	38.61	38.83	38.24	-0.32	-0.82%	1.50M	05:59:59
Danone PK	15.47	15.48	15.34	-0.04	-0.23%	1.08M	05:59:00
Criteo Sa	26.20	26.20	25.43	+0.46	+1.79%	691.27K	05:59:59
Louis Vuitton ADR	71.560	71.570	70.660	-1.230	-1.69%	446.33K	05:59:00
Orange ADR	17.48	17.73	17.41	-0.01	-0.06%	345.97K	05:59:59
Talend	57.84	58.07	54.88	+1.96	+3.51%	320.80K	05:59:59
Axa ADR	26.46	26.52	26.27	-0.52	-1.93%	248.88K	05:59:00
Carrefour SA PK	3.88	3.90	3.84	-0.04	-1.02%	221.82K	05:59:00
Sequans Communications	2.000	2.056	1.950	+0.010	+0.50%	208.77K	05:59:59
Cellectis	30.73	31.57	30.40	+0.17	+0.56%	151.85K	05:59:59
Credit Agricole SA PK	7.640	7.650	7.560	-0.110	-1.42%	146.69K	05:59:00
Air France KLM SA	8.45	8.45	8.30	-0.24	-2.76%	108.50K	03:35:00
Societe Generale ADR	9.6400	9.6500	9.5100	-0.1400	-1.43%	95.22K	05:59:00
Schneider Electric SA	17.855	17.900	17.740	-0.500	-2.72%	80.42K	05:59:00
SCOR PK	3.760	3.800	3.720	-0.135	-3.47%	63.91K	05:59:00
Engie ADR	16.82	16.83	16.64	-0.07	-0.41%	61.63K	05:59:00
L’Air Liquide	26.21	26.21	25.91	-0.40	-1.50%	61.22K	05:59:00
BNP Paribas ADR	36.170	36.330	35.988	-0.720	-1.95%	61.16K	05:59:00
Compagnie Saint-Gobain ADR	10.53	10.56	10.42	-0.24	-2.27%	49.20K	05:59:00

Germany

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Deutsche Bank AG	12.88	12.90	12.68	-0.09	-0.69%	5.85M	05:59:59
SAP ADR	113.63	113.71	112.02	+0.52	+0.46%	779.56K	05:59:59
Trivago	4.76	4.81	4.68	+0.02	+0.42%	788.95K	05:59:59
Deutsche Telekom ADR	15.83	15.87	15.72	-0.09	-0.57%	373.06K	05:59:00
Affimed NV	2.475	2.500	2.400	+0.025	+1.02%	297.59K	05:59:59
Bayer AG PK	30.21	30.35	30.00	-0.76	-2.45%	212.73K	05:59:00
BASF ADR	25.74	25.79	25.54	-0.69	-2.61%	207.28K	05:59:00
Daimler ADR	19.67	19.69	19.47	-0.48	-2.38%	184.96K	05:59:00
Allianz ADR	22.11	22.12	21.97	-0.60	-2.66%	169.55K	05:59:00
MorphoSys ADR	27.50	27.50	26.50	+0.58	+2.15%	96.59K	05:59:59
Fresenius Medical Care ADR	50.42	50.42	50.08	-0.33	-0.65%	94.82K	05:59:59
Siemens ADR	68.16	68.18	67.77	-1.24	-1.79%	91.12K	05:59:00
EON SE	10.92	10.98	10.85	-0.18	-1.62%	71.16K	05:59:00
Deutsche Boerse ADR	12.89	12.91	12.76	-0.12	-0.88%	58.51K	05:59:00
BMW ADR	34.86	34.86	34.59	-0.74	-2.08%	56.89K	05:59:00
Porsche Automobile Holding SE	8.00	8.00	7.90	-0.15	-1.84%	56.66K	05:59:00
Deutsche Post AG	39.65	39.91	39.52	-0.64	-1.59%	53.26K	05:59:00
Infineon ADR	27.80	27.82	27.61	-0.65	-2.28%	51.66K	05:59:00
Volkswagen DRC	39.89	39.89	39.50	-0.67	-1.65%	49.89K	06:00:00
ProSiebenSat1 Media AG	7.82	7.87	7.76	-0.01	-0.06%	48.71K	05:59:00

Greece

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
DryShips	4.11	4.24	4.05	+0.04	+0.98%	1.48M	05:59:59
Aegean Marine Petroleum	3.00	3.30	2.92	+0.15	+5.26%	900.79K	05:59:59
FreeSeas	0.0220	0.0350	0.0180	-0.0130	-37.14%	641.70K	05:59:00
Diana Containerships	1.6100	1.6700	1.6000	-0.0500	-3.01%	494.11K	05:59:59
Top Ships	1.5400	1.5500	1.5000	+0.0100	+0.65%	361.99K	05:59:00
Diana Shipping	4.350	4.398	4.290	-0.010	-0.23%	293.99K	05:59:59
Capital Product Partners	3.150	3.160	3.120	+0.040	+1.29%	239.98K	05:59:59
Star Bulk Carriers	13.2700	13.4300	13.0948	-0.1600	-1.19%	191.77K	05:59:59
Tsakos Energy Navigation	3.350	3.400	3.342	-0.030	-0.89%	108.90K	05:59:59
Eurobank Ergasias	0.544	0.547	0.533	-0.012	-2.23%	106.21K	05:39:00
Globus Maritime	0.7700	0.8100	0.7600	-0.0039	-0.50%	100.66K	05:59:00
Alpha Bank	0.625	0.625	0.585	-0.005	-0.87%	87.88K	04:45:00
Seanergy Maritime	0.907	0.930	0.901	-0.023	-2.51%	64.57K	05:57:00
Pyxis Tankers Inc	1.0662	1.1300	1.0599	-0.0338	-3.07%	37.53K	05:57:00
Euroseas	2.210	2.440	2.201	-0.244	-9.93%	26.29K	05:58:00
Paragon	0.0193	0.0199	0.0167	+0.0013	+7.22%	24.01K	02:21:00
StealthGas	4.060	4.120	4.000	+0.010	+0.25%	22.99K	05:59:00
Tsakos Energy Pref E	25.130	25.150	25.110	+0.030	+0.12%	10.54K	05:47:00
Danaos	1.250	1.300	1.250	0.000	0.00%	5.63K	05:59:59
Hellenic Telecommunications Org	6.38	6.38	6.26	+0.13	+2.08%	4.76K	05:59:00

Hong Kong

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Melco Resorts & Entertainment	32.59	32.62	31.29	+1.01	+3.20%	2.73M	05:59:59
Seaspan	8.99	9.21	8.88	-0.11	-1.21%	1.44M	05:59:59
China Mobile ADR	46.20	46.23	45.65	+0.19	+0.41%	627.67K	05:59:59
CK Hutchison ADR	11.29	11.29	11.06	0.00	0.04%	354.09K	05:59:00
Hutchison China MediTech	33.59	33.88	33.38	-0.08	-0.24%	255.62K	05:59:59
AIA ADR	36.21	36.48	35.17	-1.31	-3.50%	217.13K	05:59:00
Spi Energy	0.41	0.45	0.41	-0.00	-0.45%	200.92K	05:59:00
China Unicom Hong Kong ADR	14.08	14.09	13.82	-0.14	-0.98%	193.36K	05:59:59
First Pacific Company	2.605	2.640	2.550	-0.025	-0.95%	141.56K	05:59:00
Seaspan Pref H	24.350	24.500	24.250	+0.013	+0.05%	92.06K	05:59:00
Geely Automobile	2.9150	2.9200	2.8900	-0.0350	-1.19%	52.75K	05:33:00
Euro Tech	3.800	3.900	3.700	0.000	0.00%	52.40K	05:59:00
Hong Kong & China Gas Co	2.210	2.240	2.199	-0.020	-0.90%	41.16K	05:59:00
CLP Holdings	10.50	10.58	10.45	-0.11	-1.04%	41.03K	05:59:00
China Cord Blood	9.390	9.440	9.260	+0.050	+0.54%	39.56K	05:59:59
AIA Group	8.93	9.08	8.93	-0.64	-6.69%	30.41K	03:22:00
Swire Pacific	10.15	10.21	10.15	-0.05	-0.49%	29.60K	05:59:00
Wharf Holdings	6.520	6.530	6.370	-0.110	-1.66%	26.25K	05:59:00
Value Partners	0.935	0.937	0.930	-0.003	-0.32%	24.53K	23/05
Sun Hung Kai Properties	16.16	16.21	16.03	-0.34	-2.06%	20.19K	05:59:00

Hungary

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Magyar Telekom Plc	7.74	7.74	7.57	-0.02	-0.26%	5.22K	05:55:00
	MOL ADR	5.4	5.4	5.4	0.0	0.00%	0	22/05

India

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Infosys ADR	17.81	17.90	17.28	+0.29	+1.66%	10.80M	05:59:59
ICICI Bank ADR	8.60	8.62	8.44	+0.11	+1.30%	7.88M	05:59:59
Tata Motors ADR	22.39	23.57	22.07	-0.52	-2.27%	3.86M	05:59:59
Vedanta Ltd	15.03	15.07	14.77	-0.85	-5.35%	1.10M	05:59:59
Dr Reddys Labs	28.82	28.91	28.49	-0.65	-2.21%	841.28K	05:59:59
Wipro ADR	4.62	4.63	4.50	0.00	0.00%	695.19K	05:59:59
HDFC Bank ADR	95.59	95.60	94.11	-0.47	-0.49%	638.21K	05:59:59
Eros	13.350	13.675	13.050	-0.100	-0.74%	590.92K	05:59:59
MakeMyTrip	35.55	36.05	34.55	+0.70	+2.01%	329.42K	05:59:59
WNS Holdings	49.540	49.700	48.640	+0.670	+1.37%	222.34K	05:59:59
Yatra Online	7.25	7.33	7.07	+0.15	+2.11%	91.74K	05:59:59
Sify	2.010	2.099	1.901	-0.050	-2.43%	45.88K	05:59:59
Azure Power Global	15.16	15.20	15.16	-0.04	-0.26%	5.26K	05:59:00
UltraTech Cement ADR	0	0	0	0	0.00%	0	30/11
Coal India ADR	0	0	0	0	0.00%	0	30/11
Bharat Petroleum ADR	0	0	0	0	0.00%	0	30/11
Bharti Airtel ADR	0	0	0	0	0.00%	0	30/11
Axis Bank ADR	5	5	5	1	25.00%	0	18/07
Asian Paints ADR	0	0	0	0	0.00%	0	30/11
Mahanagar Telephone Nigam PK	0.470	0.470	0.360	0.000	0.00%	0	23/05

Indonesia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Indo Global Exchange	0.00010	0.00010	0.00010	0.00000	0.00%	3.30M	03:46:00
PT Telekomunikasi Indonesia B	24.610	24.620	24.340	+0.150	+0.61%	345.34K	05:59:59
Bank Rakyat	10.14	10.24	9.86	+0.57	+5.96%	105.28K	05:49:00
PT Bank Mandiri Persero TBK	9.47	9.51	9.34	+0.37	+4.07%	99.66K	05:53:00
Astra Int	10.10	10.10	9.70	+0.10	+1.00%	13.40K	05:46:00
Semen Persero	11.65	11.65	11.45	-0.38	-3.16%	8.47K	05:46:00
PT XL Axiata Tbk ADR	2.95	3.21	2.90	+0.02	+0.81%	3.30K	05:50:00
Bank Central Asia ADR	39.2500	39.2500	38.3800	-0.4500	-1.13%	0.85K	03:24:00
Bank Negara Indonesia ADR	12.20	12.20	12.20	-4.88	-28.57%	0.14K	04:11:00
Aneka Tambang ADR	5.22	5.22	5.22	0.35	7.19%	0	11/05
Medco Energi ADR	9.32	9.32	9.32	+0.00	+0.00%	0	29/03
Indo Tambangraya Megah ADR	2.75	2.75	2.75	0.66	31.58%	0	03/04
Bumi Serpong Damai ADR	25	25	25	0	0.00%	0	12/09
Adaro Energy ADR	6.48	6.48	6.48	+0.00	+0.00%	0	18/05
Astra Agro Lestari TBK	4.22	4.22	4.22	0.00	0.00%	0	15/05
PT United Tractors	50.50	50.50	50.50	+0.00	+0.00%	0	15/05
Unilever Indonesia ADR	69.19	69.19	69.19	0.00	0.00%	0	14/05
PT Media Nusantara Citra TBK	8.97	9.08	8.97	0.00	0.00%	0	12/05
Bank Mandiri Persero	0.4400	0.4400	0.4400	0.0000	0.00%	0	08/05
PT Indofood Sukses Makmur TBK	25.1400	25.1400	25.1400	0.0000	0.00%	0	18/04

Ireland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Weatherford	3.50	3.52	3.38	+0.02	+0.57%	14.99M	05:59:59
Johnson Controls	34.22	35.11	33.86	-0.97	-2.76%	7.77M	05:59:59
Endo Int	6.38	6.39	5.93	+0.43	+7.23%	5.98M	05:59:59
Medtronic	85.26	86.18	84.51	+0.29	+0.34%	5.24M	05:59:59
Shire ADR	166.43	168.22	164.50	-3.46	-2.04%	2.90M	05:59:59
Eaton	79.00	79.10	78.30	-0.16	-0.20%	2.81M	05:59:59
Amarin	3.000	3.140	2.980	-0.060	-1.96%	2.21M	05:59:59
Seagate Technology	58.28	58.29	57.33	+0.27	+0.47%	1.98M	05:59:59
Accenture	155.31	156.06	154.09	-0.02	-0.01%	1.74M	05:59:59
Allergan	155.95	157.39	153.98	+0.97	+0.63%	1.58M	05:59:59
Horizon Pharma	15.31	15.42	15.02	+0.21	+1.39%	1.51M	05:59:59
Ingersoll-Rand	90.26	90.41	89.68	-0.63	-0.69%	1.42M	05:59:59
Allegion PLC	79.22	79.27	78.14	+0.55	+0.70%	1.06M	05:59:59
Perrigo	75.16	76.25	74.97	-0.81	-1.07%	990.33K	05:59:59
Nabriva Therapeutics	4.59	4.69	4.41	+0.04	+0.88%	978.88K	05:59:59
AerCap Holdings NV	55.25	55.32	54.77	-0.11	-0.20%	841.84K	05:59:59
CRH ADR	36.98	37.20	36.72	-0.78	-2.07%	721.40K	05:59:59
Avadel Pharma	6.50	6.85	6.48	-0.20	-2.99%	576.97K	05:59:59
Adient	54.86	56.13	54.48	-1.38	-2.45%	494.22K	05:59:59
Prothena	14.32	14.86	14.20	-0.32	-2.19%	477.20K	05:59:59

Israel

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Teva ADR	21.15	21.35	20.73	+0.15	+0.71%	9.86M	05:59:59
SolarEdge Technologies Inc	61.65	66.10	60.50	-4.70	-7.08%	2.40M	05:59:59
Check Cap Ltd	4.410	5.000	4.410	-0.240	-5.16%	722.38K	05:59:59
Check Point Software Tech	96.62	96.63	95.61	+0.28	+0.29%	679.74K	05:59:59
Orbotech Ltd	63.49	63.98	63.30	-0.42	-0.66%	623.81K	05:59:59
On Track	1.3200	1.3300	1.2378	+0.1000	+8.20%	600.85K	05:59:59
Wix.Com Ltd	83.60	83.75	82.71	+0.30	+0.36%	515.43K	05:59:59
InspireMD	1.1900	1.2500	1.1400	+0.0500	+4.39%	533.85K	10:00:00
Caesarstone	15.450	15.500	15.200	+0.100	+0.65%	473.22K	05:59:59
Can Fite Biopharma ADR	1.2700	1.3486	1.2600	-0.0600	-4.51%	442.38K	05:59:00
Mellanox	85.70	87.00	84.40	+0.40	+0.47%	432.16K	05:59:59
Rosetta Genomics	0.4340	0.4450	0.3600	-0.0060	-1.36%	425.14K	05:50:00
Perion Network	1.130	1.140	1.100	+0.010	+0.89%	369.69K	05:59:59
Intec Pharma	4.650	4.700	4.450	+0.050	+1.09%	351.47K	05:59:59
Cyberark Software	59.79	59.80	58.63	+0.05	+0.08%	350.07K	05:59:59
Kitov Pharmaceuticals Holdings	2.270	2.390	2.250	-0.110	-4.62%	334.21K	05:59:59
Nice ADR	105.87	105.88	104.02	-0.13	-0.12%	310.66K	05:59:59
Rada Electronic Industries	2.5300	2.7000	2.3900	+0.0200	+0.80%	290.09K	05:59:59
Steadymed Ltd	4.600	4.700	4.550	-0.025	-0.54%	284.59K	05:59:00
Mazor	56.99	57.34	55.43	+0.18	+0.32%	276.94K	05:59:59

Italy

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Ferrari NV	131.31	131.43	130.11	-1.15	-0.87%	229.01K	05:59:59
ENI ADR	37.31	37.40	37.04	-0.38	-1.01%	223.73K	05:59:59
Prada Spa PK	10.03	10.05	9.68	-0.27	-2.65%	186.39K	05:43:00
Intesa Sanpaolo SpA PK	19.350	19.410	19.210	-0.470	-2.37%	184.55K	05:59:00
ENEL Societa per Azioni	5.680	5.680	5.600	0.000	0.00%	114.21K	05:59:00
Great Wall Bldrs	0.0020	0.0020	0.0017	0.0000	0.00%	112.10K	05:48:00
Telecom Italia ADR	8.550	8.610	8.250	-0.100	-1.16%	72.14K	05:59:59
Mediobanca ADR	10.64	10.64	10.46	-0.07	-0.65%	55.95K	05:59:00
Saipem ADR	9.2430	9.2800	9.0000	-0.3870	-4.02%	45.84K	05:51:00
Terna Rete Elettrica Nazionale	16.87	16.88	16.67	-0.03	-0.18%	25.16K	05:59:00
Telecom Italia A	7.580	7.599	7.450	-0.090	-1.17%	17.27K	05:28:00
Luxottica ADR	63.43	63.45	62.85	-0.57	-0.89%	9.79K	05:48:00
Leonardo ADR	5.14	5.17	5.06	-0.15	-2.84%	8.46K	05:59:00
Atlantia SPA	15.15	15.22	15.09	-0.45	-2.88%	6.03K	05:59:00
Yoox Net-A-Porter ADR	44.5	44.5	44.3	-0.3	-0.74%	2.18K	03:38:00
Prysmian SPA	14.69	14.69	14.43	-0.39	-2.59%	1.46K	05:59:00
Snam SpA	8.75	8.85	8.75	-0.07	-0.79%	1.36K	05:48:00
Banca Mediolanum SPA ADR	14.1600	14.1650	14.0320	+0.0700	+0.50%	1.08K	05:35:00
Assicurazioni Generali ADR	9.05	9.05	8.70	+0.10	+1.12%	0.52K	05:54:00
Mediaset ADR	10.861	10.861	10.861	-0.729	-6.29%	0.37K	05:51:00

Japan

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Mitsubishi UFJ Financial ADR	6.360	6.410	6.340	-0.070	-1.09%	2.24M	05:59:59
Panasonic Corp PK	14.07	14.07	13.86	-0.01	-0.04%	1.49M	05:59:00
Sumitomo Mitsui Financial ADR	8.46	8.47	8.38	-0.04	-0.47%	1.45M	05:59:59
Takeda Pharma ADR	20.66	20.87	20.35	-0.17	-0.82%	1.43M	05:59:00
Mitsubishi Estate Co	17.910	17.950	17.750	-0.105	-0.58%	1.40M	05:59:00
Sony ADR	46.47	46.47	46.00	-0.59	-1.25%	1.07M	05:59:59
Japan Exchange ADR	9.66	9.71	9.60	+0.32	+3.43%	773.65K	05:59:00
KDDI Corp PK	13.35	13.36	13.24	+0.05	+0.38%	443.10K	05:59:00
Fanuc Corporation	22.00	22.03	21.74	-0.16	-0.72%	408.01K	05:59:00
Honda Motor ADR	33.02	33.02	32.75	-0.03	-0.09%	389.76K	05:59:59
Astellas Pharma Inc	14.92	15.04	14.85	-0.11	-0.73%	378.72K	05:59:00
Mitsubishi Tanabe Pharma Corp	17.72	17.95	17.68	+0.17	+0.97%	377.95K	05:57:00
Nintendo ADR	49.20	49.27	48.95	-0.56	-1.13%	335.49K	06:00:00
Toshiba Corp PK	17.11	17.24	17.05	+0.28	+1.66%	250.83K	05:59:00
Canon ADR	34.25	34.25	34.09	+0.11	+0.32%	229.99K	05:59:59
Nomura ADR	5.400	5.410	5.380	-0.020	-0.37%	224.91K	05:59:59
Mizuho Financial ADR	3.630	3.630	3.600	-0.010	-0.27%	213.92K	05:59:59
Line ADR	35.0600	35.3200	35.0500	-0.0800	-0.23%	178.87K	05:59:59
Toyota Motor ADR	134.83	134.89	133.83	-0.91	-0.67%	106.32K	05:59:59
West Japan Railway ADR	71.28	71.38	71.28	+0.03	+0.04%	71.99K	05:59:00

Luxembourg

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Intelsat Sa	16.300	16.420	14.380	+1.760	+12.10%	4.77M	05:59:59
ArcelorMittal ADR	33.540	33.920	33.370	-1.360	-3.90%	4.50M	05:59:59
Tenaris ADR	38.920	39.000	38.540	-0.380	-0.97%	1.25M	05:59:59
Spotify Tech	154.37	154.56	150.00	+3.94	+2.62%	1.20M	05:59:59
Adecoagro SA	8.18	8.24	8.07	+0.06	+0.74%	538.35K	05:59:59
Orion Engineered Carbons	28.10	28.25	27.75	+0.15	+0.54%	499.01K	05:59:59
MagnaChip	11.00	11.20	10.95	-0.25	-2.22%	370.22K	05:59:59
Ternium	38.86	39.14	38.24	-0.53	-1.35%	293.54K	05:59:59
Corporacion America Airports	11.58	11.74	11.04	+0.03	+0.26%	212.84K	05:59:59
Altisource Portfolio Solutions	27.82	28.99	26.65	-0.36	-1.28%	201.98K	05:59:59
Globant SA	50.33	50.33	49.53	+0.33	+0.66%	133.27K	05:59:59
Atento SA	7.60	7.70	7.55	-0.10	-1.30%	121.01K	05:59:59
Ardagh Group	18.20	18.26	17.74	+0.31	+1.73%	37.67K	05:59:59
Pacific Drilling	0.79	0.80	0.77	+0.01	+1.28%	7.46K	05:26:00
BM European Value ADR	20.50	20.95	20.50	+0.03	+0.14%	3.82K	05:36:00
Millicom Int Cellular	63.7800	64.2000	63.7800	-1.1100	-1.71%	1.02K	03:26:00
RTL ADR	7.89	7.89	7.89	+0.25	+3.27%	0.20K	00:17:00
Aperam PK	48.91	48.91	48.91	+0.00	+0.00%	0	22/05
ArcelorMittal	35.000	35.000	35.000	+0.000	+0.00%	0	23/05
MIC SA DRC	60.5	62.8	59.9	0.0	0.00%	0	17/05

Malaysia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Genting Berhad	11.05	11.10	10.25	+0.38	+3.56%	2.90K	05:29:00
Tenaga Nasional Berhad	16.240	16.240	14.520	+0.060	+0.37%	1.73K	23/05
Malayan Banking Berhad	4.980	4.980	4.980	-0.479	-8.77%	0.20K	05:34:00
Sime Darby	0.6600	0.6600	0.6600	0.0000	0.00%	0	01/05
Selangor Properties ADR	0	0	0	0	0.00%	0	30/11
Genting Malaysia ADR	32.32	32.32	32.32	31.32	1000.00%	0	28/03
Boustead ADR	1	1	1	0	0.00%	0	16/12
Vitaxel	0.4000	0.4000	0.4000	+0.0000	+0.00%	0	15/05
Prime Global Capital	0.0300	0.0300	0.0300	0.0000	0.00%	0	08/05
IGS Capital	2.2500	2.2500	1.7500	+0.0000	+0.00%	0	19/05
Median Group	0.0034	0.0034	0.0034	0.0000	0.00%	0	23/05
Top Glove ADR	9.73	9.73	9.73	+0.00	+0.00%	0	09/05

Mexico

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Cemex ADR	6.10	6.17	5.94	+0.07	+1.16%	9.54M	05:59:59
America Movil ADR	16.55	16.60	16.07	+0.30	+1.85%	3.93M	05:59:59
Santander Mexico B ADR	6.80	6.86	6.57	+0.12	+1.80%	1.69M	05:59:59
Grupo Televisa ADR	17.86	17.94	17.27	+0.11	+0.62%	1.29M	05:59:59
Vuela	5.28	5.40	5.25	-0.10	-1.86%	477.91K	05:59:59
Fomento Economico Mexicano	84.94	85.85	83.43	+0.82	+0.97%	450.01K	05:59:59
Coca Cola Femsa ADR	58.76	59.43	58.33	-0.37	-0.63%	155.30K	05:59:59
Aeroportuario del Centro Norte	40.35	40.64	39.33	+0.95	+2.41%	153.25K	05:59:59
GAP ADR	85.97	86.58	83.35	+1.84	+2.19%	105.11K	05:59:59
Wal Mart Mexico	2.5550	2.5600	2.5000	+0.0925	+3.76%	45.44K	05:46:00
Wal-Mart De Mexico	25.61	25.87	24.66	+0.68	+2.73%	40.75K	05:59:00
Grupo Aeroportuario Sureste ADR	166.11	169.55	164.03	+1.11	+0.67%	39.24K	05:59:59
Grupo Simec ADR	9.22	9.66	9.21	-0.33	-3.44%	26.65K	05:30:00
Kimberly-Clark de Mexico	8.76	8.96	8.49	+0.20	+2.40%	24.73K	05:48:00
Bimbo	1.9900	1.9900	1.9800	+0.0100	+0.51%	8.02K	02:25:00
Empresas ICA ADR	0.0400	0.0400	0.0400	-0.0100	-20.00%	6.90K	23/05
America Movil ADR A	16.46	16.46	16.14	+0.24	+1.49%	4.49K	05:41:00
Desarrolladora Homex	0.007	0.007	0.007	+0.005	+250.00%	4.20K	01:41:00
Grupo TMM SAB	0.950	0.950	0.940	0.000	0.00%	2.90K	00:59:00
Industrias Bachoco ADR	57.87	57.99	57.11	-0.12	-0.21%	2.86K	05:59:59

Netherlands

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
NXP	112.55	114.19	111.89	-2.91	-2.52%	5.11M	05:59:59
Royal Dutch Shell ADR	70.90	71.11	70.32	-1.77	-2.44%	5.09M	05:59:59
ING ADR	15.60	15.73	15.56	-0.21	-1.33%	4.54M	05:59:59
VEON	2.570	2.610	2.550	-0.030	-1.15%	2.32M	05:59:59
Aegon ADR	6.56	6.61	6.52	-0.19	-2.81%	2.01M	05:59:59
Yandex	34.54	34.59	33.75	+0.32	+0.94%	1.70M	05:59:59
Royal Dutch Shell B ADR	74.05	74.28	73.39	-1.75	-2.31%	1.54M	05:59:59
Unilever NV ADR	56.510	56.535	56.130	-0.130	-0.23%	1.43M	05:59:59
International NV	7.39	7.51	7.32	-0.13	-1.73%	962.01K	05:59:59
Koninklijke Philips ADR	42.25	42.28	42.01	-0.69	-1.61%	947.12K	05:59:59
Qiagen	35.90	35.92	35.46	+0.05	+0.14%	811.56K	05:59:59
Uniqure NV	32.86	35.75	32.30	+0.52	+1.59%	789.33K	05:59:59
ASML ADR	200.20	200.20	197.65	-2.34	-1.16%	719.29K	05:59:59
Wright Medical Group	24.74	24.76	23.02	+0.21	+0.86%	529.80K	05:59:59
Constellium Nv	12.25	12.50	12.10	-0.10	-0.81%	484.67K	05:59:59
Core Laboratories	126.93	127.19	123.97	-0.10	-0.08%	475.36K	05:59:59
ProQR Therapeutics NV	6.050	6.350	5.500	+0.550	+10.00%	422.23K	05:59:59
Interxion Holding NV	63.46	63.50	61.33	+0.65	+1.03%	352.74K	05:59:59
Airbus Group NV	29.00	29.05	28.79	-0.59	-2.01%	134.51K	05:59:00
Cimpress NV	135.67	135.72	133.77	+0.93	+0.69%	127.64K	05:59:59

New Zealand

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Astika Holdings	0.0648	0.0650	0.0520	+0.0008	+1.25%	139.00K	04:17:00
Spark New Zealand ADR	11.84	12.24	11.83	-0.18	-1.54%	31.94K	05:59:00
New Zealand Energy Corp	0.0255	0.0290	0.0255	+0.0006	+2.41%	2.20K	03:03:00
Spark New Zealand	2.3500	2.3850	2.3500	-0.1100	-4.47%	0.67K	01:29:00
Fletcher Building Ltd PK	8.75	8.90	8.75	0.00	0.00%	0	23/05
Summerset Group	3.3	3.3	3.3	0.0	0.00%	0	07/06

Norway

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Equinor ADR	26.62	26.69	26.39	-0.42	-1.55%	998.82K	05:59:59
Equinor	27.4000	27.4000	27.4000	-0.6500	-2.32%	75.19K	00:09:00
DNB ASA ADR	19.28	19.29	19.00	-0.17	-0.87%	58.96K	05:59:00
Orkla ASA ADR	9.030	9.060	9.000	-0.040	-0.44%	31.16K	05:59:00
Norsk Hydro ASA ADR	6.230	6.260	6.170	-0.160	-2.50%	22.33K	05:59:00
Telenor ASA ADR	20.98	20.99	20.78	-0.06	-0.26%	16.28K	05:59:00
Hexagon Composites	2.4400	2.4400	2.4400	-0.2100	-7.92%	3.28K	23/05
Petroleum Geo-Services ADR	5.160	5.160	5.140	+0.010	+0.19%	2.20K	04:33:00
Yara International ASA	20.98	21.00	20.72	-0.08	-0.38%	1.89K	05:59:00
Telenor	20.860	20.860	20.860	-0.040	-0.19%	1.85K	03:38:00
Norwegian Finans	11.0514	11.0514	11.0514	+0.0457	+0.42%	0.69K	02:42:00
Orkla	9.1500	9.1500	9.1500	+0.0000	+0.00%	0.35K	05:10:00
Akastor ASA	2.2920	2.2920	2.2920	+0.2120	+10.19%	0.30K	00:37:00
Tomra Systems ADR	19.92	19.92	19.92	+0.07	+0.35%	0.29K	05:48:00
Nordic Semiconductor	6.7414	6.7414	6.7414	-0.1386	-2.01%	0.24K	00:46:00
Opera Software ADR	4.66	4.66	4.66	-0.05	-1.06%	0.10K	23/05
Marine Harvest	20.7000	20.7000	20.7000	0.0000	0.00%	0	19/05
Gjensidige Forsikring ADR	15.92	15.92	15.92	+0.00	+0.00%	0	15/05
Akastor ADR	0.85	0.85	0.85	-0.10	-10.53%	0	03/10
Aker Solutions ADR	10.99	10.99	10.99	+0.00	+0.00%	0	09/04

Peru

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Buenaventura Mining ADR	15.75	15.80	15.39	-0.05	-0.32%	698.94K	05:59:59
Grana y Montero	3.05	3.10	2.80	+0.13	+4.45%	335.13K	05:57:00
Goldsands Dev Co	0.0008	0.0009	0.0009	0.0000	0.00%	16.30K	04:15:00
Cementos Pacasmayo	12.070	12.070	11.956	-0.040	-0.33%	0.87K	04:03:00
Dana Resources	0.00040	0.00040	0.00040	0.00000	0.00%	0	11/05
Fossal ADR	0.250	0.250	0.250	+0.000	+0.00%	0	12/05

Philippines

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
PLDT ADR	26.28	26.75	25.85	-0.52	-1.94%	58.13K	05:59:59
D&L Industries ADR	5.22	5.39	5.05	+0.16	+3.16%	6.03K	05:58:00
BDO Unibank ADR	24.33	25.00	24.25	-0.12	-0.49%	4.76K	05:57:00
Alliance Global Group Inc	12.12	12.58	12.12	-0.44	-3.50%	1.79K	04:32:00
Megaworld ADR	17.8	17.8	17.8	+0.4	+2.42%	0.39K	03:16:00
Robinsons Retail Holdings Inc	16.61	16.61	16.61	0.00	0.00%	0	15/05
Manila Electric ADR	13.00	13.00	12.96	+0.96	+7.97%	0	02/05
JG Summit ADR	26	26	26	3	13.04%	0	15/10
Jollibee Foods ADR	20.910	20.910	20.910	0.000	0.00%	0	08/05
Globe Telecom ADR	33.22	33.22	33.22	+0.00	+0.00%	0	18/05
First Gen ADR	6.19	6.19	6.19	0.00	0.00%	0	13/04
DMCI ADR	2.41	2.41	2.41	-2.11	-46.68%	0	18/04
Cebu Air ADR	9.40	9.40	9.40	+0.00	+0.00%	0	23/03
Bank the Philippine Islands ADR	37.89	37.89	37.89	1.76	4.87%	0	01/03
Ayala ADR	17.6	17.6	17.6	0.0	0.00%	0	25/04
Atlas Consolidated ADR	0	0	0	0	0.00%	0	30/11
Aboitiz Power ADR	15.75	15.75	15.75	-1.59	-9.17%	0	15/03
Aboitiz Equity ADR	14.94	14.94	14.94	0.72	5.06%	0	02/02
Universal Robina ADR	26.50	26.50	26.50	+0.00	+0.00%	0	28/04
Benguet B	0.0100	0.0100	0.0100	+0.0000	+0.00%	0	11/05

Poland

Name	Last	High	Low	Chg.	Chg. %	Time
Agora Holdings	0.180	0.180	0.151	0.000	0.00%	23/05
Powszechna Kasa ADR	13.61	13.61	13.61	0.00	0.00%	30/01
iAlbatros ADR	0.0002	0.0002	0.0002	-0.2998	-99.93%	23/05
Globe Trade Centre ADR	4.19	4.19	4.19	0.46	12.33%	15/02
mBank ADR	0	0	0	0	0.00%	30/11
Asseco Poland ADR	11.51	11.51	11.51	0.00	0.00%	21/05
Alior Bank ADR	7.0	7.0	7.0	-0.7	-9.09%	05/08
Eurocash SA PK	6.07	6.07	6.07	0.00	0.00%	22/05
Eurocash SA	6.60	6.60	6.60	0.00	0.00%	08/05
Tauron Polska Energia ADR	0	0	0	0	0.00%	30/11

Portugal

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Galp Energa	9.74	9.79	9.68	-0.32	-3.18%	10.15K	05:59:00
Pharol SGPS ADR	0.295	0.299	0.271	-0.002	-0.82%	2.72K	05:46:00
EDP Energias de Portugal ADR	40.52	40.64	40.52	-0.11	-0.27%	1.02K	04:03:00
Jeronimo Martins SGPS SA ADR	31.81	31.81	31.81	-0.33	-1.03%	0.10K	05:48:00
Banco BPI ADR	3	3	3	0	0.00%	0	20/04
Banco Comercial Portugues ADR	2.18	2.18	2.18	-0.51	-18.96%	0	23/05

Russia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Gazprom	4.695	4.750	4.638	-0.049	-1.03%	9.28M	03:38:00
Sberbank	14.645	14.930	14.610	-0.425	-2.82%	5.17M	03:38:00
Rosneft	6.114	6.210	6.062	-0.166	-2.64%	5.16M	02:13:24
JSC VTB Bank DRC	1.765	1.773	1.751	+0.003	+0.17%	3.25M	03:38:00
Mobil’nye Telesistemy ADR	10.13	10.38	10.06	-0.37	-3.52%	2.35M	05:59:59
Amur Minerals	5.625	5.760	5.480	-0.150	-2.66%	1.55M	01:36:44
JSC MMC Norilsk Nickel ADR	17.66	17.90	17.54	-0.34	-1.89%	1.36M	02:12:11
Lukoil DRC	69.26	70.64	68.82	-1.74	-2.45%	1.25M	00:29:51
Magnit DRC	20.65	20.94	20.65	-0.31	-1.48%	1.19M	00:27:42
PhosAgro OAO	13.000	13.290	12.920	-0.250	-1.89%	1.16M	02:13:20
X5 Retail Group	30.300	30.480	29.900	+0.420	+1.41%	1.15M	03:38:25
Surgutneftegaz ADR	4.76	4.80	4.72	-0.06	-1.20%	815.13K	03:38:00
RusHydro ADR	1.1340	1.1540	1.1320	-0.0200	-1.73%	558.89K	01:53:36
Severstal DRC	15.89	16.03	15.79	-0.22	-1.37%	507.39K	00:28:44
Tatneft ADR	65.22	66.30	64.96	-1.68	-2.51%	362.81K	03:13:00
AFK Sistem DRC	3.27	3.37	3.27	-0.08	-2.33%	285.81K	02:51:00
Novolipetsk DRC	26.05	26.20	25.84	-0.11	-0.42%	221.67K	03:38:29
Magnitogorskiy Metallurgichesk DRC	9.56	9.73	9.49	-0.18	-1.85%	211.77K	02:12:12
Lenta Ltd	5.60	5.86	5.57	-0.28	-4.76%	205.76K	01:54:02
Gazprom	4.750	4.750	4.650	-0.030	-0.63%	188.41K	05:57:00

Singapore

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Flex	14.05	14.25	14.02	-0.24	-1.68%	3.52M	05:59:59
Sea	14.26	14.73	13.34	+0.89	+6.66%	2.99M	05:59:59
Kulicke&Soffa	22.23	22.48	22.05	-0.22	-0.98%	423.59K	05:59:59
Volitionrx Ltd	2.390	2.490	2.298	+0.150	+6.70%	254.84K	10:00:00
China Yuchai	19.72	20.36	19.50	-0.42	-2.09%	199.65K	05:59:59
Wave Life Sciences Ltd	42.70	43.60	42.35	+0.25	+0.59%	86.93K	05:59:59
Singapore Telecommunications PK	24.900	25.000	24.610	-0.500	-1.97%	39.40K	05:59:00
Aslan Pharma ADR	6.19	6.33	6.03	+0.16	+2.65%	31.02K	05:59:59
DBS Group Holdings ADR	85.74	85.79	83.88	-1.47	-1.69%	25.84K	05:59:00
United Overseas Bank ADR	43.73	43.74	42.98	-0.45	-1.02%	15.32K	05:59:00
Overseas Chinese Banking ADR	19.09	19.17	18.67	-0.31	-1.60%	13.04K	05:59:00
City Developments	8.52	8.53	8.47	-0.19	-2.18%	5.39K	05:59:00
Hyflux	0.1471	0.1471	0.1471	-0.0099	-6.30%	3.00K	01:17:00
Kenon Holdings	15.76	16.10	15.73	0.00	0.00%	1.40K	05:59:00
Singapore Exchange ADR	83.29	83.29	83.29	-0.56	-0.67%	0.68K	05:59:00
CapitaLand	5.230	5.230	5.230	-0.040	-0.76%	0.58K	05:24:00
Golden Agri-Resources	22.53	22.53	22.10	-1.51	-6.28%	0.30K	05:49:00
Keppel Corporation	12.05	12.05	12.05	-0.19	-1.55%	0.29K	05:50:00
Keppel REIT	0.850	0.850	0.850	0.000	0.00%	0	21/05
Sabana Shariah Industrial REIT	0.3050	0.3050	0.3050	0.0000	0.00%	0	11/04

South Africa

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Sibanye Gold ADR	2.70	2.75	2.63	-0.15	-5.26%	4.66M	05:59:59
AngloGold Ashanti ADR	8.29	8.30	8.02	+0.06	+0.73%	3.79M	05:59:59
Gold Fields ADR	3.640	3.680	3.520	+0.040	+1.11%	3.65M	05:59:59
Harmony Gold Mining	1.750	1.770	1.730	0.000	0.00%	1.51M	05:59:59
Atlatsa Resources	0.031	0.032	0.031	0.000	0.00%	506.40K	02:18:00
Net 1 UEPS	10.07	10.10	9.89	+0.04	+0.40%	434.89K	05:59:59
Impala Platinum Holdings Ltd PK	1.640	1.640	1.580	-0.050	-2.96%	325.97K	05:57:00
Naspers ADR	51.70	51.88	50.61	+0.77	+1.50%	306.64K	05:59:00
Mix Telemats	19.580	19.800	18.910	+0.410	+2.14%	215.63K	05:59:59
Sasol ADR	37.31	37.48	36.73	-0.64	-1.69%	164.54K	05:59:59
DRDGOLD	2.540	2.570	2.500	+0.010	+0.40%	44.23K	05:59:59
Woolworths Holdings Ltd PK	4.78	4.89	4.70	-0.04	-0.83%	18.14K	05:55:00
Sanlam Ltd PK	12.505	12.710	12.180	-0.095	-0.75%	17.27K	05:48:00
Standard Bank Group Ltd PK	17.06	17.06	16.26	+0.53	+3.21%	16.31K	05:57:00
MTN Group Ltd PK	9.23	9.35	9.12	-0.17	-1.81%	12.15K	05:53:00
Vodacom Group Ltd PK	12.51	12.51	11.96	+0.03	+0.24%	9.63K	05:58:00
Aspen Pharmacare ADR	20.328	20.760	19.890	-0.443	-2.13%	9.36K	05:48:00
Anglo American Platinum ADR	4.360	4.500	4.360	-0.370	-7.82%	6.93K	05:00:00
Shoprite Holdings Ltd PK	18.99	18.99	18.38	+0.01	+0.05%	6.33K	05:57:00
Imperial Holdings Ltd PK	17.19	17.19	16.49	+0.25	+1.48%	5.82K	05:46:00

South Korea

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
LG Display	10.47	10.47	10.30	+0.16	+1.55%	717.67K	05:59:59
KT	13.10	13.22	13.01	-0.02	-0.15%	471.21K	05:59:59
SK Telecom ADR	23.25	23.26	22.92	+0.07	+0.30%	448.25K	05:59:59
Korea Electric Power	16.54	16.54	16.36	+0.12	+0.73%	238.51K	05:59:59
KB Financial	51.46	51.46	50.99	-0.46	-0.89%	184.12K	05:59:59
Shinhan	43.96	43.96	43.35	-0.79	-1.77%	98.37K	05:59:59
POSCO	81.43	81.65	80.43	-1.67	-2.01%	94.37K	05:59:59
Woori Bank	44.910	44.910	43.785	-0.240	-0.53%	12.67K	05:59:59
Hanwha Q Cells Co	7.360	7.500	7.350	-0.015	-0.20%	9.46K	05:59:00
Gravity Co	68.500	68.855	67.882	+0.460	+0.68%	4.29K	05:59:00
Samsung Electronics Co	2,210.00	2,210.00	2,210.00	0.00	0.00%	0	20/01
Hyundai Motor	120.00	120.00	120.00	0.00	0.00%	0	09/08
Hyundai Motor ADR	0	0	0	0	0.00%	0	30/11
Hyundai Motor Pref ADR	0	0	0	0	0.00%	0	30/11
KTG ADR	0	0	0	0	0.00%	0	30/11
S-Oil ADR	48.00	48.00	48.00	+8.00	+20.00%	0	16/05
Samsung Electronics Co Ltd DRC Pref	0	0	0	0	0.00%	0	30/11
Webzen ADR	7.70	7.70	7.70	+0.00	+0.00%	0	16/05

Spain

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Santander ADR	6.060	6.070	6.000	-0.130	-2.10%	8.17M	05:59:59
Banco Bilbao ADR	7.57	7.60	7.49	-0.20	-2.57%	4.18M	05:59:59
Telefonica ADR	9.210	9.230	9.170	-0.090	-0.97%	969.96K	05:59:59
Grifols ADR	22.55	22.70	22.33	+0.02	+0.09%	376.13K	05:59:59
Caixabank ADR	1.62	1.64	1.60	-0.01	-0.31%	78.16K	05:59:00
ACS Actividades Construccion ADR	8.58	8.59	8.49	-0.07	-0.85%	69.95K	05:59:00
Red Electrica ADR	10.130	10.140	10.050	+0.045	+0.45%	60.68K	05:59:00
Industria de Diseno Textil	16.13	16.13	15.93	+0.12	+0.75%	42.04K	05:59:00
Repsol SA	19.25	19.51	19.14	-0.83	-4.13%	25.40K	05:59:00
Iberdrola SA	30.46	30.46	30.21	-0.30	-0.98%	22.27K	05:59:00
Amadeus IT Holding SA PK	78.18	78.18	77.42	-0.15	-0.19%	11.75K	05:57:00
Enagas SA	14.040	14.110	13.990	-0.130	-0.92%	10.00K	05:59:00
Gas Natural SDG ADR	5.10	5.17	5.09	-0.02	-0.45%	7.93K	05:56:00
Indra Sistemas SA	6.54	6.62	6.53	-0.07	-0.98%	6.65K	05:43:00
Ferrovial	20.95	20.99	20.57	+0.17	+0.82%	3.44K	05:59:00
DIDA ADR	6.95	7.02	6.95	-0.14	-1.96%	0.33K	05:23:00
Acerinox ADR	6.8	6.8	6.8	-0.0	-0.22%	0.30K	01:20:00
Siemens Gamesa ADR	3.34	3.34	3.34	+0.00	+0.00%	0.17K	04:56:00
Bankia	4.3700	4.3700	4.3700	+0.0000	+0.00%	0	11/05
Bankinter ADR	10.25	10.26	10.25	+0.00	+0.00%	0	09/05

Sweden

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
LM Ericsson B ADR	7.47	7.48	7.35	-0.11	-1.45%	4.47M	05:59:59
Autoliv	147.12	147.38	145.77	-1.44	-0.97%	288.97K	05:59:59
Neonode	0.400	0.440	0.400	-0.030	-7.00%	192.28K	05:59:00
Svenska Handelsbanken PK	5.57	5.69	5.52	-0.07	-1.33%	134.61K	05:59:00
Hennes & Mauritz AB	3.28	3.29	3.24	0.00	0.00%	111.10K	05:59:00
Nordea Bank AB ADR	10.16	10.17	10.05	-0.20	-1.93%	83.31K	05:59:00
Assa Abloy AB	10.92	10.93	10.82	-0.14	-1.27%	68.06K	05:59:00
Telia ADR	9.82	9.82	9.73	-0.10	-1.06%	37.35K	05:59:00
Atlas Copco AB	41.56	41.56	41.11	-0.52	-1.24%	24.52K	05:59:00
Heliospectra ADR	0.7500	0.8651	0.7500	-0.1251	-14.30%	23.54K	05:32:00
Swedbank AB	21.68	21.75	21.56	-0.57	-2.56%	15.73K	05:59:00
Lundin Petroleum	31.7000	31.7000	31.5500	-1.4500	-4.37%	15.06K	23/05
Sandvik AB ADR	18.36	18.36	18.23	-0.38	-2.03%	14.57K	05:59:00
Volvo ADR	18.26	18.27	18.11	-0.28	-1.53%	9.52K	05:59:00
Alfa-Laval ADR	25.78	25.78	25.56	-0.73	-2.75%	7.76K	05:59:00
Atlas Copco ADR	37.20	37.20	36.90	-0.85	-2.23%	7.13K	03:15:00
AB SKF	21.05	21.05	20.91	-0.46	-2.14%	6.86K	05:59:00
Oasmia Pharmaceutical AB	1.295	1.340	1.295	-0.009	-0.65%	3.32K	05:32:00
NetEnt ADR	12.760	12.760	12.760	+0.100	+0.79%	2.68K	03:28:00
Atlas Copco B	37.1	37.1	36.9	-0.8	-2.24%	2.31K	03:45:00

Switzerland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Transocean	13.38	13.52	13.17	-0.17	-1.25%	10.14M	05:59:59
ABB ADR	23.91	24.08	23.79	-0.65	-2.65%	3.02M	05:59:59
Credit Suisse ADR	16.60	16.69	16.44	-0.32	-1.89%	2.68M	05:59:59
Crispr Therapeutics	69.57	69.90	63.00	+5.81	+9.11%	1.94M	05:59:59
UBS Group	16.15	16.27	16.05	-0.19	-1.16%	1.86M	05:59:59
STMicroelectronics ADR	23.30	23.34	23.09	-0.30	-1.27%	1.76M	05:59:59
Chubb	133.81	135.33	132.90	-1.41	-1.04%	1.32M	05:59:59
TE Connectivity	94.95	95.00	93.84	+0.04	+0.04%	1.13M	05:59:59
Roche Holding ADR	27.54	27.84	27.41	-0.59	-2.11%	915.01K	05:59:00
Novartis ADR	76.43	77.10	76.32	-0.41	-0.53%	836.91K	05:59:59
Auris Medical	1.300	1.460	1.270	-0.120	-8.46%	821.89K	05:59:00
Garmin Ltd	60.28	60.42	59.66	-0.19	-0.31%	692.36K	05:59:59
Luxoft Holding	43.20	43.50	41.90	+0.95	+2.25%	586.08K	05:59:59
Compagnie Financiere Richemont	9.225	9.230	9.160	-0.090	-0.97%	372.50K	05:59:00
Nestle ADR	75.96	76.29	75.63	-0.44	-0.58%	327.05K	05:59:00
Logitech	40.40	40.42	40.06	-0.39	-0.96%	233.45K	05:59:59
Givaudan ADR	44.71	44.71	44.48	-0.65	-1.43%	129.07K	05:59:00
Glencore ADR	10.220	10.230	10.055	-0.100	-0.97%	121.90K	05:59:00
Ferguson ADR	7.80	7.82	7.76	-0.13	-1.64%	107.08K	05:59:00
Julius Baer Group	12.24	12.32	12.15	-0.41	-3.28%	101.31K	05:59:00

Taiwan

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Taiwan Semiconductor	39.65	39.65	39.09	+0.01	+0.03%	4.82M	05:59:59
Himax	7.330	7.755	7.210	-0.400	-5.17%	2.98M	05:59:59
AU Optronics	4.260	4.270	4.190	+0.030	+0.71%	670.16K	05:59:59
ASE Industrial	5.22	5.22	5.11	0.00	0.00%	650.02K	05:59:59
Silicon Motion	49.07	49.58	47.68	-0.78	-1.56%	447.23K	05:59:59
United Microelectronics	2.710	2.710	2.680	-0.020	-0.73%	411.43K	05:59:59
Chunghwa Telecom	36.49	36.64	36.34	-0.17	-0.46%	78.18K	05:59:59
SemiLEDS	4.6400	4.7200	4.4500	-0.0550	-1.17%	49.75K	05:59:00
ChipMOS Tech	14.09	14.12	14.03	-0.13	-0.91%	29.84K	05:59:59
Giga Media Ltd	2.950	2.963	2.940	0.000	0.00%	5.73K	05:57:00
Asia Pacific Wire & Cable	2.450	2.450	2.450	-0.050	-2.00%	0.26K	23/05
Cathay Financial ADR	14	14	14	2	16.67%	0	26/03
China Steel ADR	0	0	0	0	0.00%	0	30/11
Delta Electronics ADR	0	0	0	0	0.00%	0	30/11
Fubon Financial ADR	10	10	10	0	0.00%	0	30/01
Hon Hai Precision ADR	0	0	0	0	0.00%	0	30/11

Thailand

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Fabrinet	36.86	36.96	36.23	+0.03	+0.08%	180.21K	05:59:59
KASIKORNBANK Public Co	24.75	24.75	24.52	+0.07	+0.30%	20.08K	05:57:00
Advanced Info Service Public	5.940	6.000	5.930	+0.070	+1.19%	3.80K	04:57:00
Thai Beverage ADR	56.83	56.83	56.83	-0.97	-1.68%	1.03K	23/05
Airports Thailand ADR	21.9	22.0	22.0	-0.1	-0.59%	0.31K	00:59:00
Siam Commercial Bank ADR	16.7	16.7	16.7	-0.1	-0.71%	0.26K	01:28:00
TTW Public Company	18.80	18.80	18.80	0.00	0.00%	0.16K	01:23:00
Krung Thai Bank Public Co	11.55	11.55	11.55	0.00	0.00%	0	17/04
CP All ADR	13	13	12	1	8.33%	0	12/07
Bumrungrad Hospital DRC	6.15	6.15	6.15	0.25	4.24%	0	24/01
BTS ADR	28.8	28.8	28.8	+2.0	+7.46%	0	22/05
Banpu ADR	13	13	13	0	0.00%	0	14/05
Berli Jucker ADR	19.2	19.2	19.2	+7.2	+60.00%	0	03/05
Bank Ayudhya ADR	32.03	32.03	32.03	-0.70	-2.14%	0	12/04
BEC World ADR	5.38	5.38	5.38	0.88	19.56%	0	18/10
Bangkok Dusit Medical ADR	25.5	25.5	25.5	-0.1	-0.39%	0	16/01
Advanced Info Service DRC	5.89	5.89	5.89	+0.64	+12.19%	0	21/05
Univanich Palm Oil ADR	0.2	0.2	0.2	0.0	0.00%	0	21/05
Intouch Hol	6.83	6.83	6.83	+0.00	+0.00%	0	23/05
PTT Exploration & Production	9.450	9.450	9.450	+0.000	+0.00%	0	22/05

Turkey

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Turkcell Iletisim Hizmetleri	7.22	7.24	6.62	+0.16	+2.27%	3.32M	05:59:59
Turkiye Garanti Bankasi AS	2.020	2.040	1.840	+0.100	+5.21%	1.31M	05:59:00
Akbank Turk Anonim Sirketi	3.83	3.90	3.48	+0.14	+3.79%	137.48K	05:57:00
Koc Holdings AS	15.38	15.38	13.78	+0.92	+6.36%	13.17K	05:57:00
Turk Telekomunikasyon ADR	2.7	2.8	2.5	+0.1	+4.60%	11.47K	05:59:00
Turkiye Halk Bankasi AS	3.650	3.650	3.390	+0.260	+7.67%	2.77K	05:40:00
Turkiye Vakiflar Bankasi ADR	12.650	13.220	11.925	-0.090	-0.71%	1.87K	02:35:00
Ford Otomoti Sanayi ADR	67.57	67.57	61.38	+4.03	+6.34%	0.85K	02:20:00
Coca-Cola Icecek ADR	7.72	7.77	7.59	-0.36	-4.46%	0.62K	04:23:00
Arcelik ADR	18.15	18.15	17.10	+0.05	+0.28%	0.54K	02:22:00
Tav Havalimanlari Holding AS	18.990	18.990	17.035	+1.390	+7.90%	0.32K	05:57:00
Turk Hava Yollari AO ADR	38.2	38.2	38.2	0.0	0.00%	0	09/05
Tekfen ADR	7	7	7	-2	-22.22%	0	23/05
Eregli Demir Celik ADR	13.55	13.55	13.55	-0.20	-1.45%	0	25/04
Dogan Sirketler ADR	1.68	1.68	1.68	0.00	0.00%	0	14/06
Asya Katilim Bankasi	0.870	0.880	0.870	0.000	0.00%	0	15/07
Koza Altin Islemeleri A S	5.3100	8.0000	5.3100	0.0000	0.00%	0	29/03
Anadolu Efes ADR	1.150	1.150	1.150	0.000	0.00%	0	22/05
Ulker Biskuvi Sanayi ADR	0	0	0	0	0.00%	0	30/11

United Arab Emirates

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Argentum 47	0.0042	0.0042	0.0042	-0.0002	-4.55%	280.25K	03:40:00
	Amira Nature Fds	2.26	2.33	2.25	-0.05	-2.16%	175.91K	05:59:59

United Kingdom

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Ensco PLC	6.87	7.17	6.83	-0.30	-4.18%	16.14M	05:59:59
IGT	27.55	28.70	27.39	-0.91	-3.20%	9.65M	05:59:59
BP ADR	46.45	46.51	45.90	-0.64	-1.36%	7.87M	05:59:59
Noble Corporation	5.82	5.92	5.68	-0.04	-0.68%	5.97M	05:59:59
Vodafone Group ADR	26.59	26.90	26.49	-0.35	-1.30%	5.61M	05:59:59
AstraZeneca ADR	36.84	36.91	36.68	-0.21	-0.57%	4.92M	05:59:59
Mylan	39.63	39.71	38.84	+0.42	+1.07%	3.89M	05:59:59
Fiat	22.47	22.48	22.22	-0.15	-0.66%	3.53M	05:59:59
Carnival	64.68	65.33	64.03	-0.37	-0.57%	3.52M	05:59:59
Liberty Global	28.94	29.09	28.50	-0.12	-0.41%	3.31M	05:59:59
Liberty Global C	28.23	28.33	27.80	-0.07	-0.25%	3.13M	05:59:59
TechnipFMC	32.57	32.67	32.18	-0.62	-1.87%	3.01M	05:59:59
Rowan	16.13	16.18	15.60	-0.22	-1.35%	2.93M	05:59:59
GlaxoSmithKline ADR	40.18	40.36	40.06	-0.15	-0.37%	2.78M	05:59:59
Lloyds Banking ADR	3.550	3.580	3.540	-0.060	-1.66%	2.63M	05:59:59
Rio Tinto ADR	57.76	57.86	57.13	-1.20	-2.04%	2.61M	05:59:59
BHP Billiton ADR	46.96	46.98	45.99	-0.08	-0.17%	2.23M	05:59:59
Ferroglobe	10.90	11.67	10.66	-0.93	-7.86%	2.19M	05:59:59
Mallinckrodt	16.33	16.35	15.87	+0.22	+1.37%	2.07M	05:59:59
Michael Kors	67.32	67.54	65.05	+1.16	+1.75%	2.00M	05:59:59

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	6,034.50	+2.00	+0.03%
ASX 200 Futures	6,038.5	+16.0	+0.27%
ASX All Ordinaries	6,141.80	+1.50	+0.02%
S&P 500 Futures	2,725.75	-5.00	-0.18%
Dow 30	24,886.81	+52.40	+0.21%
China A50 Futures	12,321.00	+36.00	+0.29%
US Dollar Index	93.85	-0.06	-0.06%
Bitcoin Futures	7,665.0	+90.0	+1.19%

Crude Oil WTI	71.58	-0.26	-0.36%
Natural Gas	2.922	-0.003	-0.10%
Gold	1,293.50	+3.90	+0.30%
Silver	16.445	+0.040	+0.24%
Copper	3.070	0.000	0.00%
US Sugar #11	12.34	+0.16	+1.31%
US Coffee C	119.47	-1.36	-1.13%
Aluminium	2,273.75	+1.00	+0.04%

AUD/USD	0.7560	0.0000	0.00%
EUR/USD	1.1700	+0.0004	+0.03%
USD/JPY	109.46	-0.61	-0.55%
GBP/USD	1.3363	+0.0015	+0.11%
GBP/JPY	146.26	-0.64	-0.44%
AUD/JPY	82.75	-0.46	-0.55%
USD/CAD	1.2856	+0.0020	+0.16%
GBP/AUD	1.7675	+0.0022	+0.12%

BTC/USD	7,671.7	-238.3	-3.01%
ETH/USD	602.72	-35.95	-5.63%
IOT/USD	1.51450	-0.09170	-5.71%
LTC/USD	120.79	-6.06	-4.78%
BTC/AUD	10,346.2	-173.9	-1.65%
BCH/USD	1,027.80	-66.20	-6.05%
MCO/USD	7.5648	-0.5230	-6.47%
XRP/USD	0.61368	-0.01932	-3.05%

More Categories

Timeframe

EUR/USD

1.1700

+0.0004 +0.03%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 10

EUR/USD

1.1700

+0.0004 +0.03%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 10

GBP/USD

1.3363

+0.0015 +0.11%

Summary

Strong Sell

Moving Averages:

Buy 1

Sell 11

Indicators:

Buy 1

Sell 8

USD/JPY

109.46

-0.61 -0.55%

Summary

Neutral

Moving Averages:

Buy 3

Sell 9

Indicators:

Buy 4

Sell 2

AUD/USD

0.7560

0.0000 0.00%

Summary

Strong Sell

Moving Averages:

Buy 2

Sell 10

Indicators:

Buy 0

Sell 8

USD/CAD

1.2856

+0.0020 +0.16%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 9

Sell 0

EUR/JPY

128.06

-0.69 -0.54%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 0

Sell 8

EUR/CHF

1.1623

-0.0023 -0.20%

Summary

Strong Sell

Moving Averages:

Buy 0

Sell 12

Indicators:

Buy 3

Sell 8

Gold

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow 30

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ETH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

IOTA/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/AUD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BCH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

MCO/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XRP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Alphabet A

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Bank of America

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

JPMorgan

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Exxon Mobil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Deutsche Bank AG

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 2Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Euro Bund

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10Y T-Note

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Govt. Bond

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK Gilt

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR DJIA

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

PowerShares QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/USD	1.1700	Strong Sell
GBP/USD	1.3363	Strong Sell
USD/JPY	109.46	Neutral
AUD/USD	0.7560	Strong Sell
USD/CAD	1.2856	Strong Buy
EUR/JPY	128.06	Strong Sell
EUR/CHF	1.1623	Strong Sell

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		Dow 30
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		BTC/USD
		ETH/USD
		IOTA/USD
		LTC/USD
		BTC/AUD
		BCH/USD
		MCO/USD
		XRP/USD

Recent Quotes

Your most recently viewed quotes will automatically show up here

Market Movers

Name	Last	Chg. %	Vol.
Santos	5.910	+0.34%	6.14M
BHP Billiton Ltd	33.855	-0.07%	5.26M
National Australia Bank	26.815	-0.54%	4.05M
Aristocrat Leisure	30.190	+8.56%	3.15M
Westpac Banking Corporation	28.425	-0.12%	3.06M
Commonwealth Bank Australia	69.660	-0.21%	2.05M
Rio Tinto Ltd	83.925	-0.99%	1.28M

Name	Last	Chg. %	Vol.
Property Connect	0.002	+50.00%	40.20M
IOT Group	0.004	+33.33%	1.58M
XTD Ltd	0.045	+28.57%	650.19K
Minbos Resources Ltd	0.003	+25.00%	3.86M
White Cliff Minerals Ltd	0.003	+25.00%	982.33K
Austral Gold Ltd	0.125	+25.00%	110.00K
iBuyNew Group	0.005	+25.00%	400.00K

Name	Last	Chg. %	Vol.
Unitednetworks	0.045	-36.62%	364.22K
Flexiroam Ltd	0.060	-25.00%	15.00K
Kalina Power	0.018	-21.74%	215.99K
DataDot Technology Ltd	0.004	-20.00%	225.00K
Lakes Oil NL	0.003	-16.67%	394.60K
Oil Basins	0.003	-16.67%	1.50M
Jindalee Resources Ltd	0.160	-15.79%	28.70K