Breaking News

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
Grupo Financiero Galicia ADR	27.5300	27.9000	27.0200	-0.2600	-0.94%	707.14K	15/12
YPF Sociedad Anonima	14.390	14.480	13.860	+0.030	+0.21%	678.64K	15/12
MercadoLibre	326.52	337.33	324.13	-6.99	-2.10%	497.45K	15/12
Transportadora Gas ADR	15.430	15.540	14.860	-0.080	-0.52%	471.11K	15/12
Grupo Supervielle	8.6600	8.7500	8.5100	+0.0200	+0.23%	341.63K	15/12
Despegar.com	14.13	14.30	13.74	+0.20	+1.44%	313.05K	15/12
Central Puerto	8.90	9.30	8.89	-0.46	-4.91%	238.52K	15/12
BBVA Banco Frances ADR	11.39	11.52	11.24	-0.13	-1.13%	229.10K	15/12
Macro Bank	41.75	42.16	41.37	-0.13	-0.31%	206.53K	15/12
Telecom Argentina ADR	16.06	16.53	16.01	-0.32	-1.95%	174.89K	15/12
Pampa Energia ADR	34.09	34.14	33.07	+0.22	+0.65%	143.41K	15/12
Loma Negra ADR	10.15	10.39	9.80	-0.06	-0.59%	96.84K	15/12
Cresud SACIF	12.06	12.22	11.95	+0.01	+0.08%	88.13K	15/12
Edenor ADR	26.740	27.210	26.000	-0.030	-0.11%	42.78K	15/12
IRSA ADR	12.76	13.20	12.62	-0.28	-2.15%	35.61K	15/12
IRSA Propiedades ADR	19.170	19.170	18.200	-0.300	-1.54%	13.82K	15/12

Australia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
BHP Billiton Ltd ADR	46.16	46.74	46.04	-1.53	-3.21%	3.46M	15/12
BHP Billiton Ltd	23.3590	23.3590	23.1150	-0.4310	-1.81%	3.29M	15/12
Propanc Biopharma	0.0160	0.0169	0.0149	+0.0008	+5.26%	2.13M	15/12
Tronox	7.490	7.805	7.364	-0.270	-3.48%	1.56M	15/12
Naked Brand	0.834	1.200	0.830	-0.026	-3.02%	747.96K	15/12
Westpac Banking ADR	17.870	18.020	17.800	-0.520	-2.83%	527.55K	15/12
De Grey Mining	0.09	0.09	0.09	-0.01	-6.22%	220.00K	15/12
National Australia Bank ADR	8.50	8.56	8.48	-0.19	-2.23%	179.86K	15/12
Genetic Technologies	0.760	0.856	0.690	-0.100	-11.63%	175.56K	15/12
QBE Insurance Group ADR	7.18	7.26	7.18	-0.12	-1.64%	140.47K	15/12
CSL	64.07	64.89	64.04	-0.70	-1.08%	133.42K	15/12
Arafura Resources	0.0415	0.0415	0.0382	-0.0005	-1.19%	132.80K	15/12
AU & NZ Banking Group	17.72	17.93	17.71	-0.68	-3.67%	122.46K	15/12
Mission Newenergy Ltd	0.110	0.110	0.087	+0.020	+22.49%	106.70K	15/12
Incitec Pivot ADR	2.425	2.550	2.390	-0.015	-0.61%	95.03K	15/12
Amcor	37.76	38.06	37.74	-0.30	-0.80%	90.22K	15/12
Sonic Healthcare ADR	15.73	16.08	15.72	+0.16	+1.03%	87.97K	15/12
Brambles ADR	14.08	14.19	14.07	-0.28	-1.98%	85.64K	15/12
Parnell Pharma	0.235	0.255	0.200	-0.015	-6.00%	68.90K	15/12
Liquefied Natural Gas	0.3510	0.3598	0.3500	-0.0041	-1.15%	66.84K	15/12

Austria

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Erste Group Bank AG PK	18.06	18.25	18.05	+0.09	+0.47%	68.11K	15/12
Wienerberger Baustoffindustrie	4.160	4.240	4.160	-0.090	-2.12%	22.09K	15/12
OMV AG PK	47.45	47.55	47.00	+0.28	+0.58%	8.96K	15/12
Raiffeisen Bank ADR	6.92	6.93	6.85	+0.06	+0.87%	7.01K	15/12
Erste Group Bank AG	36.520	36.520	36.520	-0.490	-1.32%	3.30K	15/12
Voestalpine AG PK	5.84	5.96	5.73	-0.16	-2.67%	1.86K	15/12
Flughafen Wien ADR	9.1	9.1	9.1	+0.0	+0.00%	0	20/11
Schoeller Bleckmann ADR	7.22	7.22	7.22	-1.13	-13.53%	0	06/12
Vienna Insurance ADR	4.80	4.80	4.80	0.00	0.00%	0	08/12
Palfinger ADR	30.28	30.28	30.28	+0.34	+1.14%	0	19/11
Oesterreichische Post ADR	21.4	21.4	21.4	0.0	0.00%	0	30/05
OMV ADR	0	0	0	0	0.00%	0	30/11
Verbund ADR	7.75	7.75	7.75	0.00	0.00%	0	30/11
Mayr Melnhof Karton ADR	33.10	33.10	33.10	+2.69	+8.85%	0	19/11
Immofinanz ADR	7.44	7.44	7.44	-3.48	-31.87%	0	06/06
EVN ADR	3.02	3.02	3.02	0.00	0.00%	0	13/12
Andritz ADR	9.73	9.73	9.73	-0.42	-4.14%	0	07/12
Telekom Austria AG PK	14.85	14.95	14.85	+0.00	+0.00%	0	13/12
Wolford ADR	2.68	2.68	2.68	0.00	0.00%	0	31/10

Belgium

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Anheuser Busch ADR	69.70	70.76	69.65	-1.60	-2.24%	1.27M	15/12
Euronav	7.98	8.19	7.96	-0.28	-3.39%	456.55K	15/12
Materialise NV	15.67	15.68	14.30	+1.35	+9.43%	257.77K	15/12
Galapagos ADR	104.12	106.36	103.89	-3.38	-3.14%	106.65K	15/12
KBC Group SA	33.99	34.22	33.95	-0.98	-2.80%	92.93K	15/12
Umicore ADR	9.94	10.02	9.88	-0.27	-2.64%	51.51K	15/12
Telenet ADR	24.5	24.5	24.0	+0.8	+3.59%	24.43K	14/12
ageas SA/NV	44.80	45.00	44.70	-0.71	-1.56%	8.70K	15/12
Solvay ADR	9.990	9.990	9.990	-0.460	-4.40%	0.67K	15/12
Proximus ADR	5.18	5.18	5.18	+0.00	+0.00%	0.50K	15/12
SA D'Ieteren ADR	18.65	18.65	18.65	-0.20	-1.06%	0.30K	15/12
Bpost ADR	8.440	8.440	7.600	+0.660	+8.48%	0.22K	15/12
Colruyt SA	17.04	17.04	17.04	+0.69	+4.22%	0.11K	15/12
NV Bekaert ADR	4.347	4.347	4.347	-0.173	-3.83%	0	20/06
Barco ADR	27.92	27.92	27.92	+1.81	+6.93%	0	27/07
Ackermans Van Haaren ADR	18.1	18.1	18.1	-1.5	-7.65%	0	23/08
Oxurion	4.3500	4.3500	4.3500	0.0000	0.00%	0	01/12
Galapagos	113.25	113.25	113.25	+0.00	+0.00%	0	31/07
Tigenix	41.98	41.98	41.27	0.00	0.00%	0	26/07
UCB SA	43.10	43.10	43.10	+0.00	+0.00%	0	12/12

Brazil

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
VALE	12.960	13.120	12.745	-0.080	-0.61%	23.55M	15/12
Banco Bradesco	9.75	9.88	9.67	-0.18	-1.81%	22.29M	15/12
Ambev SA	4.0400	4.1899	4.0400	-0.1100	-2.65%	16.12M	15/12
Petroleo Brasileiro Petrobras ADR	13.40	13.66	13.34	-0.23	-1.69%	12.51M	15/12
Gerdau ADR	3.83	3.94	3.80	-0.10	-2.54%	12.08M	15/12
Itau Unibanco	9.04	9.13	8.96	-0.13	-1.42%	8.39M	15/12
Petroleo Brasileiro ADR Reptg 2 Pref	11.730	11.930	11.695	-0.250	-2.09%	6.60M	15/12
BRF	5.84	5.99	5.76	+0.03	+0.52%	3.58M	15/12
Brazil Minerals	0.0010	0.0011	0.0009	-0.0001	-9.09%	2.49M	15/12
CEMIG PN ADR	3.260	3.290	3.210	+0.010	+0.31%	2.44M	15/12
PagSeguro Digital	20.83	21.18	20.03	+0.03	+0.14%	2.06M	15/12
Kroton Edct	2.314	2.391	2.310	-0.071	-2.98%	1.86M	15/12
Sabesp ADR	7.73	7.84	7.69	-0.24	-3.01%	1.81M	15/12
Gol Linhas Aereas ADR	11.73	12.13	11.49	+0.39	+3.44%	1.71M	15/12
Companhia de Distribuicao	20.590	20.940	20.500	-0.750	-3.51%	1.06M	15/12
StoneCo	17.71	18.89	17.61	-0.83	-4.48%	989.23K	15/12
Cosan Ltd	8.40	8.54	8.36	-0.15	-1.75%	941.28K	15/12
Telefonica Brasil ADR	12.33	12.45	12.24	+0.13	+1.07%	924.19K	15/12
Cielo SA	2.34	2.41	2.31	+0.05	+2.18%	729.63K	15/12
National Steel	2.240	2.300	2.240	-0.040	-1.75%	581.49K	15/12

Canada

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Icbs Ltd New	0.00010	0.00020	0.00010	-0.00010	-50.00%	45.69M	15/12
Encana	5.81	6.14	5.78	-0.41	-6.59%	18.75M	15/12
Barrick Gold	13.66	14.03	13.62	-0.45	-3.19%	18.16M	15/12
Enbridge	31.95	32.40	31.90	-0.32	-0.99%	14.92M	15/12
Wheaton Precious Metals	18.94	19.65	18.32	+2.35	+14.17%	14.95M	15/12
Aurora Cannabis	5.86	5.96	5.33	+0.15	+2.63%	11.47M	15/12
Kinross Gold	2.880	2.900	2.770	-0.020	-0.69%	15.76M	15/12
Goldcorp	9.14	9.36	9.09	-0.32	-3.38%	12.06M	15/12
Sunshine Biopharma	0.0006	0.0006	0.0005	0.0000	0.00%	8.11M	15/12
Bausch Health	22.87	24.59	22.46	-0.78	-3.30%	8.17M	15/12
Alamos Gold	2.97	3.12	2.90	-0.21	-6.60%	8.03M	15/12
Aphria	5.6000	5.7900	4.8500	+0.3700	+7.07%	6.92M	15/12
Yamana Gold	2.120	2.180	2.085	-0.050	-2.30%	6.89M	15/12
Shopify Inc	140.17	149.02	140.00	-20.89	-12.97%	6.37M	15/12
Turquoise Hill Resources	1.680	1.740	1.617	+0.020	+1.20%	5.06M	15/12
Canopy Growth	30.920	32.090	29.710	+0.100	+0.32%	4.63M	15/12
New Gold	0.790	0.797	0.769	-0.011	-1.44%	4.60M	15/12
Suncor Energy	29.59	30.34	29.35	-1.08	-3.52%	4.50M	15/12
BlackBerry	7.60	7.81	7.55	-0.11	-1.43%	4.44M	15/12
IAMGold	3.380	3.410	3.260	+0.010	+0.30%	4.42M	15/12

Chile

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Enel Americas ADR	8.87	8.94	8.76	+0.02	+0.23%	814.09K	15/12
LATAM Airlines ADR	10.30	10.38	10.14	-0.13	-1.25%	633.93K	15/12
Sociedad Quimica y Minera	42.68	43.43	42.60	-0.66	-1.52%	457.05K	15/12
GeoPark Ltd	13.650	14.360	13.480	-0.610	-4.28%	340.04K	15/12
Enersis Chile	4.8600	4.8800	4.7600	+0.0200	+0.41%	225.39K	15/12
Santander Chile ADR	30.59	30.81	30.31	-0.18	-0.58%	139.67K	15/12
Compania Cervecerias Unidas	25.45	25.79	25.19	-0.16	-0.62%	138.90K	15/12
Banco De Chile	28.60	28.87	28.20	-0.39	-1.35%	107.44K	15/12
Enel Generacion Chile ADR	19.03	19.19	18.34	+0.07	+0.37%	9.82K	15/12
Itau CorpBanca ADR	14.40	14.54	14.00	+0.31	+2.20%	5.55K	15/12
Andina B	22.70	22.86	22.66	-0.20	-0.87%	1.96K	15/12
Cerro Grande Mining Corp	0.003	0.003	0.003	+0.000	+0.00%	0	13/12
Embotelladora Andina	20.00	20.00	20.00	0.00	0.00%	0	13/12

China

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Alibaba	149.00	150.70	145.72	-2.48	-1.64%	15.56M	15/12
Jd.Com Inc Adr	22.17	22.94	22.01	-0.54	-2.38%	14.87M	15/12
NIO	7.70	7.89	7.40	-0.05	-0.65%	10.77M	15/12
iQIYI	17.70	18.11	17.53	-0.60	-3.28%	7.10M	15/12
Vipshop	5.310	5.640	5.270	-0.320	-5.68%	7.00M	15/12
Qudian Inc	5.80	6.24	5.68	-0.52	-8.23%	6.02M	15/12
Pinduoduo	23.10	23.37	21.78	+0.52	+2.30%	5.09M	15/12
Ctrip.Com	28.18	28.77	27.73	-0.12	-0.42%	4.87M	15/12
Tencent ADR	39.450	39.920	39.100	-0.740	-1.84%	4.19M	15/12
Bilibili	15.22	15.43	14.30	+0.27	+1.81%	4.10M	15/12
PPDAI	4.39	4.60	4.38	-0.53	-10.77%	3.19M	15/12
Momo Inc	25.22	25.85	24.47	-0.24	-0.94%	2.76M	15/12
TAL Education	27.050	27.535	26.570	-0.020	-0.07%	2.46M	15/12
Baidu	177.54	180.51	176.48	-2.36	-1.31%	2.08M	15/12
Weibo Corp	64.56	65.67	62.19	+0.81	+1.27%	1.90M	15/12
Bitauto	19.55	20.68	19.42	-1.00	-4.87%	1.52M	15/12
Baozun Inc	36.15	38.30	35.80	-0.72	-1.95%	1.51M	15/12
iKang Healthcare	20.33	20.35	20.14	+2.01	+10.97%	1.38M	15/12
SOGOU	5.82	6.01	5.68	-0.29	-4.75%	1.33M	15/12
New Oriental Education&Tech	56.69	57.46	54.57	+0.34	+0.60%	1.30M	15/12

Colombia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Goff Corp	0.00060	0.00070	0.00060	-0.00010	-14.29%	797.49K	15/12
Ecopetrol ADR	18.36	18.55	18.17	-0.33	-1.77%	597.98K	15/12
Grupo Aval	6.24	6.41	6.22	-0.23	-3.55%	417.25K	15/12
BanColombia	40.26	40.59	39.90	-0.42	-1.03%	182.43K	15/12
Tecnoglass	8.580	8.910	8.580	-0.200	-2.28%	7.85K	15/12
Cementos Argos ADR	10.87	10.87	10.87	+0.06	+0.57%	4.81K	15/12
Bakken Energy Corp	0.001	0.001	0.000	0.000	0.00%	0	03/10
Nutresa ADR	6.99	6.99	6.99	0.00	0.00%	0	26/10
Inversiones Suramericana ADR	19.49	19.49	19.30	0.00	0.00%	0	29/11
Interconnection Electric	100.00	100.00	100.00	+0.00	+0.00%	0	13/12

Cyprus

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
QIWI	14.53	14.84	14.33	-0.34	-2.29%	215.91K	15/12
Polymetal International ADR	11.25	11.25	11.25	+0.74	+7.04%	0.20K	15/12
Polymetal International	10.0	10.2	10.0	0.0	0.00%	0	07/12
Prosafe	2.0000	2.0000	2.0000	0.0000	0.00%	0	24/11
Prosafe ADR	1.900	1.900	1.900	0.000	0.00%	0	07/12

Denmark

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Novo Nordisk ADR	46.50	46.92	46.34	-0.27	-0.58%	2.97M	15/12
LiqTech International Inc	1.4300	1.5300	1.3790	-0.0300	-2.05%	203.51K	15/12
AP Moeller-Maersk AS	6.63	6.72	6.61	-0.16	-2.36%	123.35K	15/12
Canamed4pets	0.00040	0.00040	0.00040	+0.00020	+100.00%	100.00K	15/12
Carlsberg AS	21.59	21.80	21.59	-0.30	-1.37%	97.39K	15/12
Ascendis Pharma AS	65.23	66.39	62.02	+1.71	+2.69%	90.33K	15/12
Danske Bank A/S ADR	10.46	10.54	10.43	-0.14	-1.27%	75.63K	15/12
Genmab AS	16.03	16.13	15.95	-0.18	-1.11%	46.64K	15/12
Forward Pharma A S	0.88	1.01	0.88	-0.09	-9.09%	38.82K	15/12
Novozymes AS	44.19	44.66	44.17	-1.23	-2.71%	36.16K	15/12
DSV	36.94	37.15	36.83	-0.98	-2.60%	34.64K	15/12
Vestas Wind Systems AS	26.33	26.45	26.24	-0.33	-1.24%	25.95K	15/12
Coloplast A	9.49	9.55	9.43	-0.10	-1.04%	24.89K	15/12
Iss ADR	14.28	14.44	14.06	+0.25	+1.78%	18.13K	14/12
CHR Hansen Holding AS	44.67	44.92	44.64	-0.65	-1.43%	12.73K	15/12
H Lundbeck AS	43.230	43.630	43.150	+0.155	+0.36%	2.91K	15/12
Zealand Pharma ADR	13.20	13.42	13.20	+0.12	+0.92%	2.34K	15/12
Dong Energy ADR	23.40	23.40	22.85	+0.02	+0.09%	0.44K	15/12
Vestas Wind	79.1900	79.3250	79.1900	-0.9600	-1.20%	0.41K	15/12
Torm A	6.151	6.151	6.151	-0.169	-2.67%	0.11K	15/12

Finland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Nokia ADR	5.940	6.010	5.890	-0.090	-1.49%	17.80M	15/12
Stora Enso Oyj PK	11.84	11.98	11.80	-0.09	-0.75%	321.35K	15/12
Sampo OYJ	21.94	22.08	21.88	+0.07	+0.32%	111.69K	15/12
Kone Oyj ADR	23.83	24.01	23.82	-0.58	-2.38%	21.43K	15/12
UPM-Kymmene Corp	25.76	25.94	25.74	-0.12	-0.46%	15.41K	15/12
KONE Oyj	47.8500	48.2000	47.5300	-0.3600	-0.75%	4.27K	15/12
Metso Corporation	6.41	6.49	6.41	-0.09	-1.38%	2.93K	15/12
Fortum ADR	4.492	4.493	4.480	+0.343	+8.25%	0.81K	15/12
Nokian Tyres ADR	15.12	15.13	15.13	-0.28	-1.79%	0.81K	15/12
Uponor	10.35	10.35	10.35	+0.14	+1.34%	0.78K	15/12
Neste	40.20	40.20	40.20	-0.78	-1.90%	0.53K	15/12
Wartsila ADR	3.20	3.24	3.20	0.00	0.00%	0	20/11
Tieto ADR	0	0	0	0	0.00%	0	30/11
Outokumpu ADR	2.00	2.00	2.00	-0.03	-1.48%	0	10/12
Outotec ADR	4.91	4.91	4.91	+0.17	+3.59%	0	29/03
Orion ADR	16.35	16.35	16.35	0.00	0.00%	0	12/12
Konecranes ADR	6.650	6.650	6.650	-0.770	-10.38%	0	29/11
Kesko ADR	26.340	26.340	26.340	0.000	0.00%	0	16/10
Amer Sports ADR	22.200	22.200	22.090	+0.000	+0.00%	0	13/12
Poyry Oyj	8.6	8.6	8.6	+0.0	+0.00%	0	10/11

France

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Sanofi ADR	44.05	44.27	44.00	-0.84	-1.87%	1.35M	15/12
Engie ADR	14.47	14.53	14.40	+0.04	+0.24%	1.25M	15/12
Total ADR	54.360	55.140	54.214	-0.563	-1.03%	1.06M	15/12
Schneider Electric SA	13.620	13.790	13.620	-0.570	-4.02%	947.02K	15/12
Societe Generale ADR	6.7200	6.7800	6.7000	-0.1700	-2.47%	582.82K	15/12
Talend	35.11	36.10	34.87	-0.51	-1.43%	577.66K	15/12
Danone PK	14.36	14.47	14.36	-0.17	-1.17%	574.98K	15/12
Criteo Sa	23.58	24.44	23.42	-1.04	-4.22%	510.46K	15/12
BNP Paribas ADR	23.310	23.510	23.280	-0.530	-2.22%	452.56K	15/12
Orange ADR	16.32	16.44	16.29	-0.14	-0.85%	381.55K	15/12
Carrefour SA PK	3.30	3.34	3.30	-0.10	-2.94%	371.42K	15/12
Axa ADR	21.49	21.66	21.49	-0.35	-1.60%	364.64K	15/12
DBV Technologies	15.26	15.37	14.56	-0.12	-0.78%	314.36K	15/12
Compagnie Saint-Gobain ADR	6.63	6.69	6.62	-0.20	-2.86%	280.52K	15/12
Credit Agricole SA PK	5.640	5.680	5.640	-0.100	-1.74%	226.28K	15/12
Louis Vuitton ADR	56.450	57.171	56.450	-1.505	-2.60%	183.87K	15/12
Sequans Communications	0.990	1.020	0.990	-0.020	-1.98%	183.87K	15/12
L’Air Liquide	24.05	24.26	24.05	-0.18	-0.76%	152.49K	15/12
Hermes International SA	54.645	55.010	54.645	-1.075	-1.93%	141.01K	15/12
Safran SA	30.340	30.640	30.340	-0.500	-1.62%	139.46K	15/12

Germany

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Deutsche Bank AG	8.80	8.92	8.75	-0.07	-0.79%	4.71M	15/12
Affimed NV	3.410	3.730	3.370	-0.320	-8.58%	1.20M	15/12
Fresenius Medical Care ADR	33.99	34.25	33.83	-0.68	-1.96%	1.02M	15/12
Bayer AG PK	17.81	18.13	17.77	-0.41	-2.25%	890.01K	15/12
BASF ADR	16.88	16.99	16.84	-0.18	-1.06%	836.83K	15/12
Infineon ADR	19.73	20.01	19.73	-0.56	-2.76%	775.94K	15/12
SAP ADR	100.99	102.08	100.80	-2.47	-2.39%	673.46K	15/12
Deutsche Post AG	28.14	28.39	28.03	-0.53	-1.85%	635.54K	15/12
Daimler ADR	13.27	13.43	13.25	-0.14	-1.08%	560.20K	15/12
Fuchs Petrolub ADR	9.88	9.95	9.76	-0.28	-2.76%	410.83K	15/12
Allianz ADR	19.83	19.94	19.74	-0.13	-0.65%	389.82K	15/12
RWE AG PK	21.99	22.04	21.85	-0.27	-1.19%	345.73K	15/12
Siemens ADR	56.34	56.73	56.27	-0.53	-0.93%	280.89K	15/12
Volkswagen 10 Pref ADR	16.40	16.71	16.38	-0.50	-2.94%	257.06K	15/12
Continental AG PK	13.71	13.95	13.71	-0.42	-2.97%	219.80K	15/12
Trivago	6.25	6.33	5.97	+0.15	+2.46%	214.34K	15/12
Deutsche Boerse ADR	11.96	12.03	11.96	-0.26	-2.09%	185.19K	15/12
Commerzbank AG PK	7.440	7.500	7.370	-0.290	-3.75%	149.54K	15/12
Deutsche Telekom ADR	16.92	17.04	16.92	-0.14	-0.79%	140.56K	15/12
ProSiebenSat1 Media AG	4.49	4.54	4.48	-0.04	-0.88%	139.50K	15/12

Greece

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
DryShips	6.03	6.15	5.70	+0.20	+3.43%	1.20M	15/12
Aegean Marine Petroleum	0.0334	0.0350	0.0288	+0.0045	+15.66%	798.81K	15/12
Star Bulk Carriers	9.8000	10.0050	9.5600	+0.0700	+0.72%	667.15K	15/12
Capital Product Partners	2.330	2.370	2.310	-0.050	-2.10%	663.04K	15/12
Diana Containerships	0.7100	0.7759	0.7050	-0.0420	-5.59%	504.47K	15/12
FreeSeas	0.0032	0.0034	0.0024	+0.0012	+62.25%	368.12K	15/12
Top Ships	1.0291	1.0500	0.9950	+0.0191	+1.89%	293.47K	15/12
Diana Shipping	3.250	3.350	3.180	-0.080	-2.40%	252.16K	15/12
Globus Maritime	3.5300	3.6200	3.2101	+0.0600	+1.73%	227.50K	15/12
Pyxis Tankers Inc	1.1900	1.2135	1.1200	+0.0600	+5.31%	168.45K	15/12
Tsakos Energy	3.230	3.250	3.155	0.000	0.00%	152.91K	15/12
Euroseas	0.760	0.846	0.750	-0.080	-9.52%	150.23K	15/12
Eurobank Ergasias	0.285	0.291	0.285	-0.005	-1.69%	113.56K	15/12
Danaos	0.860	0.880	0.826	-0.014	-1.62%	79.21K	15/12
Seanergy Maritime	0.619	0.630	0.545	+0.017	+2.82%	64.45K	15/12
StealthGas	3.220	3.300	3.220	-0.080	-2.42%	62.56K	15/12
Alpha Bank	0.318	0.324	0.318	-0.006	-1.85%	42.08K	15/12
Tsakos Energy Pref E	20.284	20.665	20.200	-0.106	-0.52%	14.66K	15/12
Greek Org of Football Prognostics	4.738	4.780	4.710	-0.074	-1.54%	14.01K	15/12
EuroDry	8.62	9.15	8.55	-0.30	-3.36%	9.81K	15/12

Hong Kong

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
China Unicom Hong Kong ADR	11.10	11.17	11.08	-0.21	-1.86%	5.42M	15/12
Melco Resorts & Entertainment	17.58	18.03	17.56	-0.40	-2.22%	2.20M	15/12
China Mobile ADR	47.57	48.07	47.24	-1.60	-3.25%	1.01M	15/12
Seaspan	9.24	9.55	9.21	-0.16	-1.70%	688.08K	15/12
Hutchison China MediTech	33.89	34.48	33.09	-0.11	-0.32%	671.69K	15/12
AIA ADR	32.55	33.10	32.31	-0.24	-0.73%	566.77K	15/12
First Pacific Company	1.870	1.940	1.860	+0.015	+0.81%	538.21K	15/12
CK Hutchison ADR	10.09	10.14	10.06	+0.07	+0.70%	403.71K	15/12
China Cord Blood	6.000	6.070	5.820	-0.030	-0.50%	328.64K	15/12
Sky Solar Holdings Adr Rep 8	0.658	0.660	0.582	-0.014	-2.08%	144.72K	15/12
Value Partners	0.749	0.760	0.731	+0.004	+0.59%	119.99K	15/12
CLP Holdings	11.22	11.33	11.20	+0.07	+0.67%	111.10K	15/12
Hong Kong & China Gas Co	2.090	2.090	2.040	+0.020	+0.97%	50.08K	15/12
Hang Seng Bank	22.78	22.95	22.33	-0.27	-1.17%	47.75K	15/12
Geely Automobile	1.8600	1.8900	1.8260	+0.0080	+0.43%	41.80K	15/12
Sun Hung Kai Properties	14.49	14.63	14.49	-0.17	-1.19%	40.16K	15/12
VTech ADR	8.85	9.01	8.78	+0.01	+0.06%	37.24K	15/12
BOC Hong Kong Holdings	76.32	76.75	76.14	-0.68	-0.88%	36.73K	15/12
AIA Group	8.05	8.12	8.05	-0.05	-0.62%	36.09K	15/12
HKT ADR	15.34	15.34	14.85	-0.15	-0.97%	35.94K	15/12

Hungary

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Magyar Telekom Plc	7.61	7.79	7.58	-0.12	-1.58%	1.89K	15/12
	MOL ADR	6.0	6.0	6.0	+0.0	+0.00%	0	12/12

India

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Infosys ADR	9.89	10.01	9.87	+0.02	+0.20%	7.80M	15/12
ICICI Bank ADR	9.81	9.88	9.73	+0.03	+0.31%	5.47M	15/12
Tata Motors ADR	11.53	11.69	11.43	-0.05	-0.43%	1.06M	15/12
HDFC Bank ADR	100.44	100.88	99.09	-0.32	-0.32%	784.95K	15/12
MakeMyTrip	25.01	25.97	24.64	-1.19	-4.54%	718.31K	15/12
Wipro ADR	5.19	5.21	5.15	-0.13	-2.44%	684.89K	15/12
Vedanta Ltd	11.13	11.26	11.05	-0.06	-0.54%	398.99K	15/12
Eros	8.200	8.350	8.080	+0.010	+0.12%	264.54K	15/12
Dr Reddys Labs	36.61	37.00	36.06	+0.01	+0.03%	242.52K	15/12
WNS Holdings	45.160	46.520	44.840	-1.580	-3.38%	175.43K	15/12
Sify	1.590	1.690	1.580	-0.030	-1.85%	159.74K	15/12
Yatra Online	4.16	4.25	4.11	-0.10	-2.35%	140.08K	15/12
Azure Power Global	10.40	10.50	9.90	+0.45	+4.52%	19.21K	15/12
Mahanagar Telephone Nigam PK	0.300	0.300	0.281	-0.040	-11.76%	7.10K	15/12
UltraTech Cement ADR	0	0	0	0	0.00%	0	30/11
Reliance Industries Ltd	0	0	0	0	0.00%	0	30/11
Mahindra Mahindra ADR	0	0	0	0	0.00%	0	30/11
Larsen Toubro ADR	0	0	0	0	0.00%	0	30/11
ITC ADR	0	0	0	0	0.00%	0	30/11
Axis Bank ADR	5	5	5	1	25.00%	0	18/07

Indonesia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
PT Telekomunikasi Indonesia B	25.780	26.690	25.700	-1.040	-3.88%	1.21M	15/12
Bank Rakyat	12.65	12.66	12.46	+0.06	+0.48%	33.14K	15/12
PT Bank Mandiri Persero TBK	10.32	10.42	10.30	-0.29	-2.73%	23.63K	15/12
Astra Int	11.53	11.62	11.29	-0.10	-0.90%	23.07K	15/12
Semen Persero	15.43	15.70	15.33	-0.31	-1.97%	19.34K	15/12
PT XL Axiata Tbk ADR	2.56	2.60	2.56	+0.01	+0.39%	18.93K	15/12
Bank Central Asia ADR	44.5500	45.1700	44.3000	-0.9400	-2.07%	1.28K	15/12
PT Kalba Farma IDR	20.00	20.29	20.00	-0.24	-1.21%	0.38K	15/12
Aneka Tambang ADR	5.34	5.34	5.34	+0.12	+2.30%	0	12/09
Medco Energi ADR	5.39	5.39	5.39	0.00	0.00%	0	06/09
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	4.63	4.63	4.63	+0.00	+0.00%	0	05/12
Unilever Indonesia ADR	61.00	61.00	60.28	0.00	0.00%	0	13/12
PT United Tractors	40.29	40.29	40.29	0.00	0.00%	0	08/12
Telekomunikasi	0.270	0.271	0.254	+0.000	+0.00%	0	14/12
PT Media Nusantara Citra TBK	5.26	5.26	5.26	0.00	0.00%	0	27/10
Vale Indonesia	0.2000	0.2000	0.2000	0.0000	0.00%	0	12/12
PT Indofood Sukses Makmur TBK	24.0700	24.0700	24.0700	+0.0000	+0.00%	0	14/12
Bank Mandiri Persero	0.5000	0.5100	0.5000	0.0000	0.00%	0	12/12

Ireland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Medtronic	93.72	94.76	93.12	-1.78	-1.86%	6.34M	15/12
Johnson Controls	31.97	32.44	31.65	+0.09	+0.28%	4.70M	15/12
Endo Int	10.19	11.12	10.16	-0.95	-8.53%	4.58M	15/12
Allergan	148.23	150.39	147.68	-2.63	-1.74%	3.57M	15/12
Amarin	16.060	16.750	16.000	-0.630	-3.77%	3.35M	15/12
Seagate	38.55	39.40	38.37	-0.85	-2.16%	3.25M	15/12
Eaton	70.58	71.25	69.93	-0.22	-0.31%	2.82M	15/12
Accenture	155.53	158.64	155.12	-4.72	-2.95%	2.34M	15/12
Shire ADR	174.95	176.56	174.73	-1.74	-0.98%	2.11M	15/12
Adient	18.16	19.25	17.80	-0.34	-1.84%	1.85M	15/12
Aptiv	65.95	67.40	65.74	-0.74	-1.11%	1.75M	15/12
Ingersoll-Rand	95.97	97.90	95.55	-1.31	-1.35%	1.69M	15/12
Perrigo	56.99	58.23	56.88	-1.52	-2.60%	1.58M	15/12
Horizon Pharma	19.93	19.99	19.45	+0.05	+0.25%	1.37M	15/12
Alkermes Plc	32.82	33.66	32.26	-0.95	-2.81%	1.28M	15/12
AerCap Holdings NV	46.75	47.70	46.68	-0.87	-1.83%	1.04M	15/12
CRH ADR	25.50	25.75	25.43	-0.09	-0.35%	1.02M	15/12
Jazz Pharma	140.56	143.00	138.64	-1.54	-1.08%	784.50K	15/12
Allegion PLC	86.35	87.88	85.50	-0.88	-1.01%	638.90K	15/12
Prothena	11.71	11.85	11.36	0.00	0.00%	363.07K	15/12

Israel

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Teva ADR	18.46	19.16	18.28	-0.56	-2.94%	9.61M	15/12
Rewalk Robotics	0.21	0.22	0.20	0.00	0.48%	2.57M	15/12
Wix.Com Ltd	87.20	88.08	85.27	+0.23	+0.26%	1.08M	15/12
Check Point Software	107.42	109.29	106.91	-1.02	-0.94%	761.52K	15/12
Foamix Pharma	3.98	4.08	3.95	-0.02	-0.50%	645.44K	15/12
Ceragon	3.890	4.030	3.850	-0.140	-3.47%	563.20K	15/12
Mellanox	90.83	92.77	89.25	+0.22	+0.24%	533.89K	15/12
Mazor	58.31	58.38	58.28	-0.04	-0.07%	513.81K	15/12
Cyberark Software	73.97	76.85	73.83	-2.88	-3.75%	496.52K	15/12
InspireMD	0.1736	0.1798	0.1710	-0.0046	-2.58%	480.28K	15/12
Kornit Digital Ltd	17.82	19.24	17.34	-1.16	-6.11%	396.67K	15/12
Pluristem	0.8500	0.9200	0.8500	-0.0300	-3.41%	390.22K	15/12
BioLineRx	0.619	0.640	0.610	-0.021	-3.28%	327.43K	15/12
Tower	14.980	15.330	14.820	-0.020	-0.13%	247.26K	15/12
Caesarstone	14.670	14.860	14.300	+0.110	+0.76%	246.74K	15/12
Nice ADR	111.68	112.99	110.91	-1.04	-0.92%	235.57K	15/12
SolarEdge Technologies Inc	38.33	38.82	37.65	-0.20	-0.52%	231.48K	15/12
OWC Pharma	0.1381	0.1424	0.1350	-0.0009	-0.68%	224.06K	15/12
Orbotech Ltd	58.18	58.75	58.03	-0.48	-0.82%	559.03K	15/12
Ability	2.24	2.30	2.11	+0.04	+1.82%	189.16K	15/12

Italy

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
ENEL Societa per Azioni	5.590	5.650	5.590	-0.070	-1.24%	1.25M	15/12
UniCredit ADR	6.020	6.050	5.980	-0.165	-2.67%	648.38K	15/12
Ferrari NV	101.49	102.83	101.10	-2.61	-2.51%	622.79K	15/12
Intesa Sanpaolo SpA PK	13.480	13.730	13.480	-0.310	-2.25%	419.85K	15/12
ENI ADR	31.68	32.10	31.62	-0.56	-1.74%	198.45K	15/12
Telecom Italia ADR	6.250	6.330	6.210	-0.120	-1.88%	153.68K	15/12
Mediobanca ADR	8.53	8.59	8.49	0.01	0.06%	92.90K	15/12
Telecom Italia A	5.280	5.400	5.250	-0.110	-2.04%	81.36K	15/12
Atlantia SPA	10.14	10.27	10.14	-0.20	-1.98%	51.29K	15/12
Prysmian SPA	9.24	9.37	9.24	-0.23	-2.38%	49.33K	15/12
Prada Spa PK	6.55	6.61	6.50	-0.09	-1.31%	46.21K	15/12
Salini Impregilo ADR	3.068	3.068	3.003	-0.052	-1.67%	20.45K	15/12
Terna Rete Elettrica Nazionale	17.32	17.49	17.29	-0.01	-0.06%	16.00K	15/12
Saipem ADR	7.8500	8.0800	7.8500	-0.1300	-1.63%	10.45K	15/12
Leonardo ADR	4.57	4.57	4.53	+0.03	+0.55%	8.32K	15/12
Luxottica ADR	58.15	58.73	58.10	-0.30	-0.51%	7.56K	15/12
Great Wall Bldrs	0.0005	0.0005	0.0005	+0.0000	+0.00%	4.75K	15/12
Azimut ADR	24.51	24.84	24.51	-0.40	-1.60%	3.73K	15/12
Salvatore Ferragamo ADR	10.38	10.39	10.00	+0.05	+0.48%	2.40K	15/12
Davide Campari-Milano SpA	8.500	8.720	8.500	-0.300	-3.41%	1.57K	15/12

Japan

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Takeda Pharma ADR	17.17	17.78	17.12	-0.27	-1.55%	7.46M	15/12
Sumitomo Mitsui Financial ADR	6.82	6.86	6.80	-0.03	-0.44%	2.72M	15/12
Mitsubishi UFJ Financial ADR	5.050	5.130	5.030	-0.090	-1.75%	1.53M	15/12
Takeda Pharmaceutical	34.540	34.630	34.395	-0.320	-0.92%	1.43M	15/12
Mizuho Financial ADR	3.080	3.130	3.075	-0.020	-0.65%	1.14M	15/12
Fanuc Corporation	14.73	14.95	14.71	-0.47	-3.12%	912.98K	15/12
Unicharm Corp	6.310	6.380	6.245	+0.010	+0.16%	869.19K	15/12
Honda Motor ADR	26.91	27.11	26.86	-0.32	-1.18%	771.24K	15/12
Sony ADR	51.29	51.91	51.15	-0.91	-1.74%	750.60K	15/12
Mitsubishi Electric ADR	22.65	22.82	22.64	-0.59	-2.54%	455.84K	15/12
NTT Docomo ADR	22.49	22.64	22.41	-0.03	-0.13%	437.41K	15/12
Nomura ADR	4.010	4.060	3.980	-0.040	-0.99%	395.68K	15/12
Canon ADR	27.58	27.74	27.54	-0.21	-0.76%	389.70K	15/12
KDDI Corp PK	11.52	11.57	11.51	-0.07	-0.56%	360.51K	15/12
Nintendo ADR	35.12	35.32	35.05	-0.84	-2.35%	355.85K	15/12
Sysmex Corp	24.8650	25.2000	24.8300	-0.2350	-0.94%	351.57K	15/12
Toray Industries ADR	14.19	14.36	14.19	-0.35	-2.44%	288.98K	15/12
SoftBank Group	37.33	37.65	37.25	-2.72	-6.79%	240.30K	15/12
Sumitomo Mitsui Trust Holdings PK	3.660	3.750	3.660	-0.080	-2.14%	232.42K	15/12
Panasonic Corp PK	9.59	9.67	9.59	-0.09	-0.93%	201.50K	15/12

Luxembourg

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
ArcelorMittal ADR	21.650	21.990	21.570	-0.530	-2.39%	1.75M	15/12
Tenaris ADR	22.210	22.830	22.130	-0.810	-3.52%	1.50M	15/12
Intelsat Sa	23.000	23.899	22.681	-0.270	-1.16%	1.09M	15/12
Spotify Tech	125.68	127.40	122.24	+0.13	+0.10%	917.01K	15/12
Orion Engineered Carbons	24.40	24.73	24.04	-0.38	-1.53%	348.08K	15/12
Adecoagro SA	7.05	7.23	7.01	-0.04	-0.56%	321.76K	15/12
Atento SA	4.27	4.36	4.10	+0.13	+3.14%	269.61K	15/12
Ternium ADR	28.33	28.70	27.99	-0.35	-1.22%	243.31K	15/12
MagnaChip	6.78	7.03	6.73	-0.26	-3.69%	201.38K	15/12
Globant SA	55.23	56.27	55.01	-1.11	-1.97%	171.88K	15/12
Corporacion America Airports	7.01	7.10	6.94	-0.10	-1.41%	135.64K	15/12
Altisource Portfolio Solutions	21.46	23.10	21.15	-0.70	-3.16%	130.09K	15/12
Ardagh Group	11.73	12.11	11.36	+0.39	+3.44%	77.54K	15/12
Nexa Resources	11.88	11.96	11.61	-0.03	-0.25%	48.62K	15/12
BM European Value ADR	15.08	15.10	14.91	-0.19	-1.24%	9.83K	15/12
Millicom Int Cellular	60.7500	61.1700	60.7500	-0.0100	-0.02%	1.48K	15/12
Aperam PK	26.83	26.83	26.83	-0.80	-2.90%	0.28K	15/12
RTL ADR	5.69	5.69	5.69	+0.48	+9.21%	0.20K	15/12
Aperam	54.35	54.35	54.35	0.00	0.00%	0	05/01
ArcelorMittal	21.918	21.918	21.918	0.000	0.00%	0	12/12

Malaysia

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Genting Berhad	7.50	7.90	7.10	-0.20	-2.60%	37.57K	15/12
Top Glove ADR	5.34	5.34	5.34	+0.01	+0.19%	5.00K	15/12
Tenaga Nasional Berhad	12.530	12.530	12.330	+0.469	+3.89%	4.39K	15/12
Malayan Banking Berhad	4.569	4.569	4.380	-0.411	-8.26%	0.34K	15/12
Selangor Properties ADR	0	0	0	0	0.00%	0	30/11
Genting Malaysia ADR	30.00	30.00	30.00	0.00	0.00%	0	20/08
Boustead ADR	1	1	1	0	0.00%	0	11:00:00
Vitaxel	0.2000	0.2000	0.2000	0.0000	0.00%	0	16/10
Prime Global Capital	0.0300	0.0300	0.0300	0.0000	0.00%	0	08/05
IGS Capital	1.7500	2.0000	1.7500	+0.0000	+0.00%	0	06/09
Median Group	0.0060	0.0061	0.0060	0.0000	0.00%	0	14/12
Sime Darby	0.3500	0.3500	0.3500	0.0000	0.00%	0	28/11

Mexico

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Cemex ADR	4.65	4.70	4.52	+0.03	+0.65%	14.81M	15/12
America Movil ADR	14.20	14.24	13.90	-0.03	-0.21%	1.75M	15/12
Santander Mexico B ADR	6.17	6.23	6.09	-0.04	-0.64%	1.14M	15/12
Grupo Televisa ADR	13.42	13.74	13.03	+0.12	+0.90%	870.99K	15/12
Vuela	5.66	5.92	5.63	-0.27	-4.55%	509.54K	15/12
Alumifuel Pwr Corp.	0.00010	0.00010	0.00010	0.00000	0.00%	283.00K	15/12
Fomento Economico Mexicano	83.65	84.96	83.42	-0.96	-1.13%	270.35K	15/12
Wal-Mart De Mexico	23.83	24.45	23.83	-0.69	-2.81%	170.86K	15/12
Kimberly-Clark de Mexico	7.40	7.49	7.05	-0.05	-0.67%	155.10K	15/12
Aeroportuario del Centro Norte	33.82	34.29	33.62	-0.77	-2.23%	105.31K	15/12
GAP ADR	70.86	73.03	70.51	-0.40	-0.56%	70.27K	15/12
Grupo Aeroportuario Sureste ADR	144.99	149.34	143.83	-0.88	-0.60%	68.75K	15/12
Coca Cola Femsa ADR	60.25	61.02	59.79	-0.38	-0.63%	47.58K	15/12
Desarrolladora Homex	0.006	0.006	0.006	+0.001	+20.00%	42.41K	15/12
Industrias Bachoco ADR	39.07	40.18	38.90	-1.24	-3.08%	33.71K	15/12
America Movil ADR A	14.02	14.02	13.89	-0.11	-0.75%	15.36K	15/12
Maxcom Telecom ADR	0.27	0.27	0.27	+0.03	+12.50%	12.89K	15/12
Wal Mart Mexico	2.4001	2.4340	2.4001	-0.0599	-2.44%	6.83K	15/12
Grupo Simec ADR	9.07	9.22	8.85	+0.02	+0.22%	4.05K	15/12
Fresnillo	10.490	10.490	10.200	-0.150	-1.41%	1.95K	15/12

Netherlands

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
VEON	2.400	2.570	2.350	-0.060	-2.44%	5.70M	15/12
ING ADR	11.43	11.52	11.38	-0.13	-1.12%	3.69M	15/12
Royal Dutch Shell ADR	58.23	59.31	58.12	-1.00	-1.69%	3.60M	15/12
NXP	77.57	79.45	77.28	-1.26	-1.60%	3.19M	15/12
Playa Hotels & Resorts	6.15	6.64	5.98	-0.17	-2.69%	2.83M	15/12
Royal Dutch Shell B ADR	59.51	60.64	59.40	-1.06	-1.75%	2.07M	15/12
Yandex	28.01	28.59	27.48	+0.11	+0.39%	1.85M	15/12
Aegon ADR	4.75	4.82	4.75	-0.10	-2.06%	1.77M	15/12
Constellium Nv	7.71	8.29	7.68	-0.69	-8.21%	1.78M	15/12
Koninklijke Ahold ADR	25.5700	25.7000	25.2400	+0.1900	+0.75%	1.35M	15/12
Wright Medical Group	27.52	27.94	27.30	-0.09	-0.33%	1.34M	15/12
Qiagen	34.60	34.89	34.47	-0.42	-1.20%	1.26M	15/12
Unilever NV ADR	55.640	56.097	55.640	-0.750	-1.33%	974.86K	15/12
Koninklijke Philips ADR	36.55	36.85	36.50	-0.72	-1.93%	836.92K	15/12
Core Laboratories	66.36	69.60	66.23	-3.43	-4.91%	801.03K	15/12
International NV	5.70	5.89	5.67	-0.17	-2.90%	780.42K	15/12
ASML ADR	161.03	164.18	160.82	-3.06	-1.86%	692.52K	15/12
Interxion Holding NV	58.15	59.06	57.98	-1.13	-1.91%	364.65K	15/12
Elastic	76.69	77.90	75.50	-0.65	-0.84%	296.72K	15/12
Uniqure NV	28.14	28.68	27.67	-0.15	-0.53%	278.04K	15/12

New Zealand

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Spark New Zealand ADR	14.38	14.60	14.30	-0.29	-1.98%	8.95K	15/12
Spark New Zealand	2.9300	2.9300	2.9300	+0.0020	+0.07%	0.24K	15/12
New Zealand Oil Gas	0.370	0.370	0.370	0.000	0.00%	0	26/10
Green Cross Health	1.34	1.35	1.30	0.00	0.00%	0	28/11
Astika Holdings	0.0230	0.0231	0.0230	0.0000	0.00%	0	08/12
New Zealand Energy Corp	0.0060	0.0060	0.0060	0.0000	0.00%	0	14/12
Fletcher Building Ltd PK	6.35	6.35	6.35	0.00	0.00%	0	12/12
Summerset Group	5.1	5.1	5.1	+1.8	+54.55%	0	28/06

Norway

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Equinor ADR	22.10	22.63	22.04	-0.87	-3.79%	1.91M	15/12
DNB ASA ADR	16.69	16.87	16.69	-0.49	-2.85%	101.16K	15/12
Telenor ASA ADR	19.71	19.76	19.58	+0.11	+0.56%	67.52K	15/12
Opera	5.71	5.83	5.48	+0.16	+2.88%	64.84K	15/12
Orkla ASA ADR	8.050	8.120	8.030	-0.090	-1.11%	62.65K	15/12
Norsk Hydro ASA ADR	4.570	4.644	4.570	-0.175	-3.69%	54.89K	15/12
Yara International ASA	19.89	20.00	19.85	-0.23	-1.17%	12.18K	15/12
Petroleum Geo-Services ADR	1.560	1.560	1.500	-0.140	-8.24%	0.80K	15/12
Equinor	21.5300	22.4200	21.5300	-0.3800	-1.73%	0.55K	15/12
Tomra Systems ADR	23.92	23.92	23.92	-0.59	-2.41%	0.32K	15/12
Hexagon Composites	2.9735	2.9735	2.9735	+0.0414	+1.41%	0.20K	15/12
Solon Eiendom ADR	2.0	2.0	2.0	0.5	33.33%	0	04/10
Aker Solutions ADR	10.99	10.99	10.99	+0.00	+0.00%	0	09/04
Akastor ADR	0.66	0.66	0.66	-0.19	-22.35%	0	07/12
Gjensidige Forsikring ADR	15.28	15.28	15.28	+0.00	+0.00%	0	13/12
Norwegian Finans	7.8248	7.8248	7.8248	0.0000	0.00%	0	11/12
Marine Harvest	21.9000	21.9000	21.9000	0.0000	0.00%	0	11/12
Orkla	8.2000	8.2000	8.2000	+0.0000	+0.00%	0	13/12
Telenor	19.477	19.555	19.430	0.000	0.00%	0	14/12
Akastor ASA	1.4100	1.4500	1.4100	0.0000	0.00%	0	14/12

Peru

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Dana Resources	0.00030	0.00030	0.00030	0.00000	0.00%	3.96M	15/12
Buenaventura Mining ADR	14.74	15.09	14.72	-0.45	-2.96%	1.29M	15/12
Grana y Montero	3.07	3.16	2.99	-0.06	-1.92%	25.96K	15/12
Cementos Pacasmayo	9.500	9.890	9.260	-0.290	-2.96%	12.58K	15/12
Fossal ADR	0.100	0.140	0.100	-0.350	-77.78%	0.71K	15/12
Goldsands Dev Co	0.0005	0.0005	0.0005	0.0000	0.00%	0	14/12

Philippines

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
PLDT ADR	21.16	21.51	21.01	-0.48	-2.22%	91.87K	15/12
Alliance Global Group Inc	11.60	11.60	11.60	-0.07	-0.56%	26.57K	15/12
D&L Industries ADR	4.60	4.78	4.60	-0.19	-3.97%	7.85K	15/12
Robinsons Retail Holdings Inc	13.91	15.00	13.91	-0.22	-1.56%	3.99K	15/12
BDO Unibank ADR	25.00	25.00	23.53	0.00	0.00%	3.83K	15/12
Megaworld ADR	17.8	17.8	17.8	-0.1	-0.34%	0.78K	15/12
Robinsons Land ADR	7.99	7.99	7.99	+0.06	+0.76%	0.20K	14/12
San Miguel ADR	27.00	27.00	27.00	-1.81	-6.28%	0.20K	15/12
Globe Telecom ADR	37.53	37.53	37.53	+0.73	+1.98%	0.17K	15/12
Ayala ADR	17.8	17.8	17.8	+0.4	+2.54%	0.10K	15/12
Jollibee Foods ADR	22.880	22.880	22.880	+1.880	+8.95%	0.10K	15/12
Metro Pacific Invest ADR	18.3	18.3	18.3	+0.9	+5.17%	0	29/11
Manila Electric ADR	13.99	13.99	13.99	-0.62	-4.24%	0	06/09
Universal Robina ADR	25.61	25.61	25.61	0.00	0.00%	0	25/10
Metropolitan Bank ADR	31	31	31	0	0.00%	0	25/05
First Gen ADR	5.77	5.77	5.77	+0.00	+0.00%	0	27/10
DMCI ADR	2.84	2.84	2.84	+0.03	+1.07%	0	15/11
Cebu Air ADR	7.67	7.67	7.67	+0.00	+0.00%	0	14/12
Aboitiz Power ADR	15.75	15.75	15.75	-1.59	-9.17%	0	15/03
Aboitiz Equity ADR	9.83	9.83	9.83	+1.93	+24.43%	0	07/12

Poland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Agora Holdings	0.098	0.100	0.060	-0.002	-2.00%	62.12K	15/12
Eurocash SA	4.75	4.75	4.75	+0.00	+0.00%	0	07/12
Eurocash SA PK	5.10	5.10	4.99	0.00	0.00%	0	19/09
Alior Bank ADR	7.0	7.0	7.0	-0.7	-9.09%	0	05/08
Asseco Poland ADR	10.99	10.99	10.99	+0.00	+0.00%	0	17/10
Globe Trade Centre ADR	4.19	4.19	4.19	0.46	12.33%	0	15/02
iAlbatros ADR	0.0002	0.0002	0.0002	-0.2998	-99.93%	0	23/05
Powszechna Kasa ADR	12.51	12.71	12.51	+0.00	+0.00%	0	30/11
Tauron Polska Energia ADR	0	0	0	0	0.00%	0	30/11

Portugal

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Pharol SGPS ADR	0.178	0.181	0.152	-0.007	-3.86%	1.13M	15/12
Galp Energa	7.96	7.98	7.92	-0.01	-0.06%	82.16K	15/12
EDP Energias de Portugal ADR	34.88	35.16	34.88	-0.26	-0.74%	6.64K	15/12
Jeronimo Martins SGPS SA ADR	23.60	23.60	23.60	0.00	0.00%	0	07/12
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
Sberbank	10.990	11.360	10.945	-0.360	-3.17%	9.59M	15/12
Gazprom	4.617	4.657	4.609	-0.057	-1.22%	7.31M	15/12
Evraz	464.40	478.10	461.20	-18.90	-3.91%	2.89M	15/12
Rosneft	6.192	6.288	6.178	+0.010	+0.16%	2.89M	15/12
Mobil’nye Telesistemy ADR	7.11	7.26	7.07	-0.15	-2.07%	2.48M	15/12
RusHydro ADR	0.6780	0.6990	0.6760	-0.0190	-2.73%	2.47M	15/12
JSC VTB Bank DRC	1.185	1.206	1.167	-0.003	-0.25%	1.43M	15/12
JSC MMC Norilsk Nickel ADR	19.64	19.80	19.60	-0.13	-0.66%	1.43M	15/12
Lukoil DRC	76.00	77.24	75.84	-0.76	-0.99%	1.21M	15/12
Gruppa LSR DRC	1.876	1.904	1.822	-0.050	-2.60%	621.35K	15/12
Magnit DRC	13.44	13.91	13.34	-0.07	-0.52%	554.26K	15/12
Sberbank	10.965	11.150	10.860	-0.475	-4.15%	471.37K	15/12
Amur Minerals	2.817	2.817	2.817	-0.007	-0.27%	425.13K	15/12
Surgutneftegaz ADR	4.13	4.18	4.12	-0.03	-0.82%	413.61K	15/12
Gazprom	4.630	4.660	4.610	-0.076	-1.61%	407.36K	15/12
Lenta Ltd	3.06	3.10	3.02	+0.01	+0.33%	400.28K	15/12
PhosAgro OAO	12.900	12.960	12.810	0.000	0.00%	386.00K	15/12
Tatneft ADR	65.32	66.08	64.80	-0.52	-0.79%	239.60K	15/12
Novolipetsk DRC	22.72	22.96	22.51	-0.22	-0.96%	156.99K	15/12
Novatek DRC	172.20	173.20	167.60	+2.80	+1.65%	156.67K	15/12

Singapore

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Flex	7.73	7.95	7.72	-0.13	-1.65%	6.28M	15/12
Sea	11.87	12.32	11.76	-0.29	-2.38%	650.85K	15/12
Kulicke&Soffa	19.59	20.07	19.58	-0.41	-2.05%	368.13K	15/12
Asian Pay Television Trust	0.1050	0.1050	0.1050	-0.0155	-12.86%	143.11K	15/12
Singapore Telecommunications PK	21.890	22.035	21.740	-0.430	-1.93%	142.65K	15/12
Wave Life Sciences Ltd	49.43	50.98	47.61	-0.44	-0.88%	126.02K	15/12
DBS Group Holdings ADR	68.16	69.41	68.12	-1.56	-2.24%	67.08K	15/12
China Yuchai	12.76	13.21	12.74	-0.22	-1.69%	51.86K	15/12
United Overseas Bank ADR	34.88	35.37	34.87	-1.24	-3.42%	44.44K	15/12
City Developments	5.85	6.03	5.85	-0.12	-2.01%	41.88K	15/12
Volitionrx Ltd	2.100	2.150	2.070	-0.010	-0.47%	37.32K	15/12
Overseas Chinese Banking ADR	15.93	16.13	15.89	-0.76	-4.53%	24.91K	15/12
Aslan Pharma ADR	4.35	4.99	4.20	-0.42	-8.80%	8.38K	15/12
Kenon Holdings	15.47	15.64	15.35	-0.22	-1.39%	3.75K	15/12
IGG Inc	1.30	1.32	1.30	-0.02	-1.52%	2.58K	15/12
Singapore Exchange ADR	77.48	78.07	77.48	-1.03	-1.31%	2.02K	15/12
Grindrod Shipping	5.87	5.87	5.50	+0.05	+0.88%	1.77K	15/12
CSE Global ADR	3.11	3.11	3.11	+0.03	+0.97%	1.01K	14/12
Keppel Corporation	8.67	8.77	8.67	-0.03	-0.34%	0.85K	15/12
Golden Agri-Resources	18.75	18.76	18.76	+0.24	+1.32%	0.80K	15/12

South Africa

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Gold Fields ADR	3.220	3.290	3.190	-0.040	-1.23%	3.10M	15/12
AngloGold Ashanti ADR	11.85	11.96	11.69	-0.12	-1.00%	2.81M	15/12
Harmony Gold Mining	1.600	1.640	1.550	-0.050	-3.03%	1.75M	15/12
Sibanye Gold ADR	2.80	2.83	2.74	-0.04	-1.41%	1.66M	15/12
Naspers ADR	39.41	39.89	38.69	-0.36	-0.92%	813.03K	15/12
Net 1 UEPS	4.86	5.14	4.84	-0.28	-5.45%	515.83K	15/12
Aspen Pharmacare ADR	8.835	8.970	8.800	-0.775	-8.06%	152.43K	15/12
Mix Telemats	15.800	16.320	15.450	-0.510	-3.13%	123.20K	15/12
Sasol ADR	29.19	29.67	29.18	-0.65	-2.18%	94.91K	15/12
Woolworths Holdings Ltd PK	3.62	3.70	3.62	-0.23	-6.02%	81.10K	15/12
Vodacom Group Ltd PK	8.55	8.65	8.50	-0.12	-1.44%	55.11K	15/12
Impala Platinum Holdings Ltd PK	2.500	2.500	2.400	-0.150	-5.66%	54.86K	15/12
Sanlam Ltd PK	10.375	10.550	10.350	-0.045	-0.43%	45.80K	15/12
MTN Group Ltd PK	5.86	5.93	5.84	-0.08	-1.35%	45.23K	15/12
Sappi Ltd ADR	5.314	5.360	5.270	-0.306	-5.44%	43.33K	15/12
Standard Bank Group Ltd PK	11.92	12.16	11.87	-0.35	-2.85%	24.89K	15/12
Life Healthcare Group Holdings	6.91	7.00	6.90	-0.16	-2.26%	24.32K	15/12
DRDGOLD ADR	2.070	2.140	2.050	-0.040	-1.90%	20.70K	15/12
Imperial Holdings Ltd PK	4.58	4.58	4.23	-0.03	-0.65%	16.42K	15/12
Shoprite Holdings Ltd PK	13.01	13.15	12.95	-0.53	-3.91%	11.53K	15/12

South Korea

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
KT	15.02	15.15	14.91	-0.02	-0.13%	499.59K	15/12
SK Telecom ADR	27.46	27.54	27.35	-0.09	-0.33%	306.39K	15/12
LG Display	7.89	7.99	7.83	-0.22	-2.71%	281.81K	15/12
Korea Electric Power	14.33	14.37	14.19	+0.13	+0.92%	255.17K	15/12
Shinhan	35.78	36.09	35.24	+0.03	+0.08%	150.73K	15/12
KB Financial	42.20	42.69	41.82	+0.14	+0.33%	113.18K	15/12
POSCO	55.33	56.32	55.10	-1.08	-1.91%	104.09K	15/12
Hanwha Q Cells Co	9.740	9.750	9.700	0.000	0.00%	38.08K	15/12
Gravity Co	39.500	39.990	38.000	+2.090	+5.59%	23.71K	15/12
Woori Bank	41.270	41.640	41.270	-0.170	-0.41%	11.22K	15/12
Samsung Electronics Co	2,210.00	2,210.00	2,210.00	0.00	0.00%	0	20/01
Hyundai Motor	89.00	89.00	89.00	0.00	0.00%	0	15/11
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
Samsung Electronics Co Ltd DRC Pref	0	0	0	0	0.00%	0	30/11
Webzen ADR	4.99	4.99	4.99	+0.00	+0.00%	0	30/11

Spain

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Santander ADR	4.540	4.590	4.520	-0.040	-0.87%	6.16M	15/12
Telefonica ADR	8.760	8.810	8.700	-0.100	-1.13%	5.34M	15/12
Banco Bilbao ADR	5.27	5.30	5.23	-0.04	-0.75%	4.28M	15/12
Caixabank ADR	1.22	1.23	1.20	-0.01	-0.81%	1.57M	15/12
Iberdrola SA	31.66	31.90	31.52	-0.18	-0.57%	685.70K	15/12
Grifols ADR	18.88	19.12	18.82	-0.21	-1.10%	441.48K	15/12
Industria de Diseno Textil	13.75	13.93	13.75	-0.36	-2.59%	320.70K	15/12
Repsol SA	16.57	16.79	16.51	-0.33	-1.92%	275.39K	15/12
Red Electrica ADR	11.390	11.460	11.330	-0.060	-0.52%	149.50K	15/12
ACS Actividades Construccion ADR	7.47	7.56	7.47	-0.06	-0.80%	143.34K	15/12
Naturgy Energy ADR	5.17	5.20	5.15	-0.05	-0.96%	32.17K	15/12
Amadeus IT Holding SA PK	70.01	71.11	70.00	-2.02	-2.80%	31.15K	15/12
Ferrovial	21.09	21.17	20.16	+0.79	+3.89%	16.43K	15/12
Enagas SA	14.550	14.640	14.420	-0.110	-0.75%	15.88K	15/12
Grifols ADR	13.20	13.20	13.20	-0.70	-5.04%	3.19K	15/12
Indra Sistemas SA	4.85	4.85	4.85	0.00	0.00%	2.01K	15/12
Ebro Foods ADR	19.59	19.60	19.60	-0.20	-1.04%	0.87K	15/12
Bankia	3.0700	3.0700	3.0700	-0.0800	-2.54%	0.40K	15/12
Banco debadell ADR	2.44	2.44	2.44	+0.02	+0.83%	0.20K	15/12
Bankinter ADR	7.82	7.82	7.82	0.00	0.00%	0	12/12

Sweden

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
LM Ericsson B ADR	8.98	9.13	8.97	-0.22	-2.39%	6.26M	15/12
Veoneer	27.9700	28.8200	26.1000	-0.1700	-0.60%	1.52M	15/12
Autoliv	73.81	76.08	73.59	-2.26	-2.97%	679.66K	15/12
Nordea Bank ADR	8.60	8.66	8.58	+0.01	+0.17%	614.87K	15/12
Atlas Copco AB	22.96	23.25	22.95	-0.60	-2.57%	578.74K	15/12
Sandvik AB ADR	14.10	14.35	14.10	-0.21	-1.47%	374.28K	15/12
Assa Abloy AB	8.87	9.02	8.86	-0.20	-2.21%	304.52K	15/12
Svenska Handelsbanken PK	5.62	5.65	5.59	+0.01	+0.27%	155.42K	15/12
Hennes & Mauritz AB	3.37	3.41	3.37	-0.01	-0.15%	89.94K	15/12
LM Ericsson B	9.0000	9.0897	9.0000	-0.1500	-1.64%	82.18K	15/12
Volvo ADR	12.85	13.00	12.85	-0.10	-0.77%	51.57K	15/12
Skandinaviska Enskilda Banken ADR	9.73	9.85	9.70	-0.15	-1.52%	41.93K	15/12
Alfa-Laval ADR	21.30	21.50	21.30	-0.43	-1.98%	39.02K	15/12
Telia ADR	9.50	9.54	9.47	+0.10	+1.06%	37.40K	15/12
AB SKF	14.68	14.85	14.66	-0.17	-1.14%	34.73K	15/12
Swedbank AB	22.55	22.72	22.54	-0.11	-0.49%	18.64K	15/12
Neonode	1.720	1.730	1.600	+0.150	+9.55%	10.20K	15/12
AB Electrolux	43.03	43.63	43.03	-0.66	-1.50%	7.78K	15/12
Atlas Copco ADR	21.48	21.78	21.48	-0.56	-2.54%	4.42K	15/12
Svenska Cellulosa AB	7.85	8.00	7.85	-0.11	-1.38%	2.52K	15/12

Switzerland

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Transocean	7.56	8.04	7.51	-0.52	-6.44%	24.19M	15/12
Weatherford	0.43	0.46	0.42	-0.03	-6.82%	22.09M	15/12
Roche Holding ADR	31.09	31.43	31.06	-0.81	-2.54%	5.10M	15/12
Credit Suisse ADR	11.10	11.29	11.06	-0.16	-1.42%	4.02M	15/12
UBS Group	12.37	12.61	12.35	-0.18	-1.43%	3.09M	15/12
ABB ADR	19.40	19.76	19.35	-0.41	-2.07%	2.65M	15/12
Novartis ADR	87.39	87.91	87.10	-1.01	-1.14%	2.46M	15/12
TE Connectivity	73.00	73.26	72.52	-0.58	-0.79%	2.28M	15/12
Chubb	128.12	128.75	127.45	-1.03	-0.80%	1.59M	15/12
STMicroelectronics ADR	13.68	13.89	13.64	-0.20	-1.44%	1.40M	15/12
Nestle ADR	83.50	84.61	83.43	-1.64	-1.93%	1.08M	15/12
Auris Medical	0.435	0.469	0.415	-0.017	-3.76%	982.52K	15/12
Garrett Motion	12.0600	12.1600	11.6000	+0.0400	+0.33%	934.99K	15/12
Garmin	65.14	66.03	64.83	-0.96	-1.45%	652.06K	15/12
Compagnie Financiere Richemont	6.260	6.395	6.260	-0.220	-3.40%	649.18K	15/12
Crispr Therapeutics	32.69	34.04	32.42	-0.75	-2.24%	609.20K	15/12
Julius Baer Group	7.33	7.44	7.33	-0.18	-2.40%	575.33K	15/12
Ferguson ADR	6.11	6.21	6.10	-0.19	-3.02%	444.83K	15/12
Geberit ADR	38.3	38.3	37.5	-0.5	-1.16%	369.24K	15/12
Glencore ADR	7.150	7.232	7.150	-0.255	-3.44%	259.72K	15/12

Taiwan

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Taiwan Semiconductor	36.53	37.11	36.53	-0.80	-2.14%	5.97M	15/12
Himax	3.620	3.730	3.590	-0.050	-1.36%	1.27M	15/12
ASE Industrial ADR	3.83	3.89	3.79	-0.01	-0.26%	760.81K	15/12
United Microelectronics	1.800	1.810	1.775	0.000	0.00%	593.91K	15/12
Silicon Motion	33.19	33.95	32.16	-1.24	-3.60%	347.73K	15/12
AU Optronics	4.060	4.095	4.050	-0.040	-0.98%	251.90K	15/12
ChipMOS Tech	17.27	17.50	17.20	-0.48	-2.70%	153.90K	15/12
Chunghwa Telecom	34.92	34.97	34.77	-0.10	-0.29%	55.41K	15/12
SemiLEDS	3.4900	3.6000	3.4900	-0.1200	-3.32%	8.84K	15/12
Giga Media Ltd	2.590	2.591	2.580	0.000	0.00%	2.61K	15/12
Asia Pacific Wire & Cable	2.290	2.290	2.210	+0.080	+3.62%	0.08K	15/12
Cathay Financial ADR	14	14	14	2	16.67%	0	26/03
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	49.13	49.75	48.01	+0.44	+0.90%	573.69K	15/12
KASIKORNBANK Public Co	22.45	22.63	22.28	-0.27	-1.19%	43.57K	15/12
Siam Commercial Bank ADR	16.8	16.8	16.7	-0.3	-2.00%	6.95K	15/12
Airports Thailand ADR	18.6	18.6	18.6	+0.3	+1.64%	0.98K	15/12
Berli Jucker ADR	16.9	17.5	16.9	-0.6	-3.43%	0.51K	14/12
TTW Public Company	18.25	18.41	18.25	0.00	0.00%	0.34K	15/12
BEC World ADR	1.65	1.65	1.60	-0.01	-0.60%	0.20K	14/12
Thanachart Capital ADR	16.26	16.26	16.26	-0.11	-0.67%	0.19K	14/12
BTS ADR	27.2	27.2	27.2	-1.4	-4.90%	0.10K	14/12
Bank Ayudhya ADR	25.01	25.01	25.01	-0.14	-0.56%	0	07/12
Banpu ADR	11	11	11	0	0.00%	0	23/10
Bumrungrad Hospital DRC	6.15	6.15	6.15	0.25	4.24%	0	24/01
CP All ADR	13	13	12	1	8.33%	0	12/07
Univanich Palm Oil ADR	0.2	0.2	0.2	0.0	0.00%	0	06/11
Bangkok Dusit Medical ADR	30.2	30.2	30.2	+0.6	+2.03%	0	12/11
Advanced Info Service DRC	5.90	5.90	5.90	-0.25	-4.07%	0	12/06
Advanced Info Service Public	5.220	5.220	5.220	0.000	0.00%	0	14/12
Intouch Hol	6.04	6.04	6.04	+0.00	+0.00%	0	14/12
PTT Exploration & Production	8.200	8.200	8.200	0.000	0.00%	0	08/12
Krung Thai Bank Public Co	12.01	12.01	12.01	+0.00	+0.00%	0	16/10

Turkey

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Turkcell Iletisim Hizmetleri	5.55	5.67	5.52	-0.20	-3.48%	777.46K	15/12
Akbank Turk Anonim Sirketi	2.29	2.30	2.24	-0.04	-1.72%	134.89K	15/12
Turkiye Garanti Bankasi AS	1.404	1.432	1.400	-0.031	-2.16%	102.75K	15/12
Koc Holdings AS	13.22	13.41	13.15	+0.11	+0.84%	46.42K	15/12
Ford Otomoti Sanayi ADR	44.23	44.27	44.23	-0.84	-1.86%	0.84K	15/12
Arcelik ADR	14.63	14.63	14.63	-0.06	-0.42%	0.38K	15/12
Turkiye Halk Bankasi AS	2.450	2.450	2.450	-0.050	-2.00%	0.10K	15/12
Turk Telekomunikasyon ADR	1.3	1.3	1.3	-0.1	-5.00%	0.10K	15/12
Ulker Biskuvi Sanayi ADR	0	0	0	0	0.00%	0	30/11
Turk Hava Yollari AO ADR	28.6	28.6	28.6	0.0	0.00%	0	13/12
Tekfen ADR	7	7	7	-2	-22.22%	0	23/05
Mondi Tire	0.3785	0.3785	0.3785	0.0000	0.00%	0	23/10
Eregli Demir Celik ADR	8.50	8.50	8.50	-0.29	-3.30%	0	26/10
Dogan Sirketler ADR	1.39	1.39	1.39	-0.29	-17.26%	0	12/06
Asya Katilim Bankasi	0.870	0.880	0.870	0.000	0.00%	0	15/07
Turkiye Vakiflar Bankasi ADR	7.300	7.300	7.300	+0.000	+0.00%	0	08/12
Tav Havalimanlari Holding AS	16.120	16.120	16.030	+0.000	+0.00%	0	14/12
Koza Altin Islemeleri A S	10.7700	10.7700	10.7700	+0.0000	+0.00%	0	01/12
Anadolu Efes ADR	0.759	0.759	0.743	+0.000	+0.00%	0	11/12
Sisecam	0.917225	0.917225	0.917225	0.000000	0.00%	0	23/10

United Arab Emirates

	Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
	Amira Nature Fds	0.41	0.44	0.40	-0.00	-0.68%	187.35K	15/12
	Argentum 47	0.0031	0.0031	0.0031	+0.0009	+40.91%	50.00K	15/12

United Kingdom

Name	Last	High	Low	Chg.	Chg. %	Vol.	Time
Lloyds Banking ADR	2.580	2.620	2.570	-0.020	-0.77%	25.70M	15/12
Ensco A	4.07	4.38	4.06	-0.36	-8.13%	15.77M	15/12
Noble Corp	3.22	3.40	3.19	-0.21	-6.12%	7.95M	15/12
Vodafone Group ADR	20.12	20.18	19.90	+0.03	+0.15%	7.58M	15/12
BP ADR	38.66	39.30	38.54	-0.63	-1.60%	6.39M	15/12
TechnipFMC	20.14	21.26	20.06	-1.21	-5.67%	5.58M	15/12
AstraZeneca ADR	39.15	39.21	38.91	-0.09	-0.23%	4.63M	15/12
Michael Kors	37.94	38.46	36.72	+0.45	+1.20%	4.48M	15/12
Axovant Sciences	1.01	1.11	0.93	-0.12	-10.62%	4.33M	15/12
Barclays ADR	7.85	7.93	7.83	-0.06	-0.76%	4.30M	15/12
GlaxoSmithKline ADR	37.61	37.68	37.40	-0.33	-0.87%	4.22M	15/12
Fiat	15.47	15.84	15.41	-0.19	-1.21%	3.77M	15/12
Mylan	29.05	29.96	28.97	-0.99	-3.30%	3.44M	15/12
Avon Products	1.770	1.885	1.740	-0.070	-3.80%	3.52M	15/12
Rowan	9.70	10.25	9.60	-0.56	-5.46%	3.42M	15/12
Travelport Worldwide	15.69	15.78	15.67	-0.01	-0.06%	3.27M	15/12
Liberty Global C	22.32	23.05	22.14	-0.45	-1.98%	3.06M	15/12
Rio Tinto ADR	46.68	47.03	46.53	-1.02	-2.14%	3.04M	15/12
British American Tobacco ADR	33.08	33.48	33.00	-0.86	-2.53%	2.66M	15/12
Ferroglobe	1.85	1.90	1.77	-0.03	-1.60%	2.65M	15/12

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	5,602.00	-59.60	-1.05%
ASX 200 Futures	5,584.5	-53.0	-0.94%
ASX All Ordinaries	5,678.80	-56.50	-0.99%
S&P 500 Futures	2,596.75	-48.75	-1.84%
Dow 30	24,100.51	-496.87	-2.02%
China A50 Futures	11,017.5	-160.0	-1.43%
Dollar Index	97.450	+0.394	+0.41%
Bitcoin Futures	3,135.0	-80.0	-2.49%

Crude Oil WTI	51.23	-1.35	-2.57%
Natural Gas	3.788	-0.336	-8.15%
Gold	1,242.30	-5.10	-0.41%
Silver	14.643	-0.212	-1.43%
Copper	2.753	-0.014	-0.51%
US Sugar #11	12.68	-0.07	-0.55%
US Coffee C	102.25	-1.85	-1.78%
Aluminium	1,925.50	-9.25	-0.48%

AUD/USD	0.7177	-0.0050	-0.69%
EUR/USD	1.1306	-0.0055	-0.48%
USD/JPY	113.38	-0.24	-0.21%
GBP/USD	1.2584	-0.0052	-0.41%
GBP/JPY	142.69	-1.04	-0.72%
AUD/JPY	81.34	-0.77	-0.94%
USD/CAD	1.3385	+0.0031	+0.23%
GBP/AUD	1.7548	+0.0043	+0.25%

BTC/USD	3,245.0	-18.2	-0.56%
ETH/USD	84.15	-1.28	-1.49%
IOT/USD	0.21999	+0.00408	+1.89%
LTC/USD	23.180	+0.600	+2.66%
BTC/AUD	4,238.9	+60.8	+1.45%
BCH/USD	76.13	-4.12	-5.13%
MCO/USD	4.4268	-0.0000	-0.00%
XRP/USD	0.28150	-0.00401	-1.40%

More Categories

Timeframe

EUR/USD

1.1306

-0.0055 -0.48%

Summary

Strong Buy

Moving Averages:

Buy 10

Sell 2

Indicators:

Buy 5

Sell 0

EUR/USD

1.1306

-0.0055 -0.48%

Summary

Strong Buy

Moving Averages:

Buy 10

Sell 2

Indicators:

Buy 5

Sell 0

GBP/USD

1.2584

-0.0052 -0.41%

Summary

Strong Buy

Moving Averages:

Buy 11

Sell 1

Indicators:

Buy 6

Sell 1

USD/JPY

113.38

-0.24 -0.21%

Summary

Neutral

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 6

Sell 1

AUD/USD

0.7177

-0.0050 -0.69%

Summary

Strong Buy

Moving Averages:

Buy 10

Sell 2

Indicators:

Buy 4

Sell 2

USD/CAD

1.3385

+0.0031 +0.23%

Summary

Buy

Moving Averages:

Buy 7

Sell 5

Indicators:

Buy 5

Sell 2

EUR/JPY

128.19

-0.90 -0.70%

Summary

Strong Buy

Moving Averages:

Buy 9

Sell 3

Indicators:

Buy 10

Sell 0

EUR/CHF

1.1284

-0.0012 -0.11%

Summary

Strong Buy

Moving Averages:

Buy 11

Sell 1

Indicators:

Buy 10

Sell 0

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

Invesco QQQ Trust Series 1

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	1.1306	Strong Buy
GBP/USD	1.2584	Strong Buy
USD/JPY	113.38	Neutral
AUD/USD	0.7177	Strong Buy
USD/CAD	1.3385	Buy
EUR/JPY	128.19	Strong Buy
EUR/CHF	1.1284	Strong Buy

		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.
BHP Billiton Ltd	32.400	-1.25%	18.14M
National Australia Bank	23.690	-1.70%	9.19M
ANZ Banking Group	24.800	-2.71%	8.57M
Westpac Banking	24.880	-2.20%	7.66M
Commonwealth Bank Australia	68.810	-1.95%	3.84M
Rio Tinto Ltd	74.570	-1.48%	2.34M
CSL	180.15	-0.83%	848.19K

Name	Last	Chg. %	Vol.
Sigma Pharma	0.580	+43.21%	17.04M
Flamingo	0.019	+35.71%	19.35M
Trek Metals	0.008	+33.33%	1.87M
Q Tech	0.004	+33.33%	31.42K
BPH Energy Ltd	0.002	+33.33%	9.75M
Venus Metals Corporation Ltd	0.175	+29.63%	28.64K
New Talisman Gold	0.014	+27.27%	1.12M

Name	Last	Chg. %	Vol.
Donaco Int	0.040	-42.86%	72.56M
Talon Petroleum Ltd	0.002	-33.33%	103.39K
Avira Energy	0.002	-33.33%	3.50K
Stemify	0.008	-27.27%	2.64M
Vdm Group	0.002	-25.00%	300.00K
Riva Resources	0.002	+-25.00%	2.20M
Flexiroam Ltd	0.044	-20.00%	150.00K