Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	9.425	9.425	9.048	9.150	8,404	-0.29(-3.05%)
Jul 30, 2020	9.443	9.489	9.410	9.438	2,294	+0.06(+0.59%)
Jul 29, 2020	9.633	9.688	9.280	9.382	4,033	-0.07(-0.79%)
Jul 28, 2020	9.299	9.498	9.299	9.457	2,198	-0.04(-0.39%)
Jul 27, 2020	9.893	9.902	9.373	9.494	7,857	-0.13(-1.34%)
Jul 24, 2020	9.749	10.73	9.623	9.623	8,189	-0.72(-7.01%)
Jul 23, 2020	10.30	10.36	9.308	10.35	3,586	+0.22(+2.20%)
Jul 22, 2020	9.234	10.63	9.234	10.12	6,829	+0.66(+6.96%)
Jul 21, 2020	9.628	9.628	9.291	9.466	5,186	+0.28(+3.03%)
Jul 20, 2020	8.909	9.671	8.863	9.188	15,657	+0.05(+0.56%)
Jul 17, 2020	9.169	9.192	9.095	9.137	13,900	-0.05(-0.56%)
Jul 16, 2020	9.280	9.652	8.827	9.188	43,833	-0.83(-8.25%)
Jul 15, 2020	9.178	10.17	9.095	10.01	25,343	+1.20(+13.58%)
Jul 14, 2020	8.909	8.909	8.594	8.816	22,524	-0.27(-2.98%)
Jul 13, 2020	9.048	10.48	8.686	9.087	19,425	+0.07(+0.74%)
Jul 10, 2020	9.280	9.355	8.696	9.021	12,715	-0.31(-3.28%)
Jul 09, 2020	9.800	10.02	9.095	9.327	8,161	-0.88(-8.64%)
Jul 08, 2020	10.90	10.90	10.21	10.21	4,035	-0.61(-5.66%)
Jul 07, 2020	11.14	11.14	10.68	10.82	1,950	-0.39(-3.44%)
Jul 06, 2020	11.49	11.63	11.09	11.21	4,606	-0.52(-4.47%)
Jul 02, 2020	11.46	11.73	11.32	11.73	1,724	+0.15(+1.28%)
Jul 01, 2020	11.67	11.88	11.28	11.58	8,968	+0.12(+1.05%)
Jun 30, 2020	11.48	11.53	11.30	11.46	2,415	-0.43(-3.61%)
Jun 29, 2020	11.98	11.98	11.30	11.89	4,482	-0.09(-0.75%)
Jun 26, 2020	12.07	12.07	11.98	11.98	1,508	-0.46(-3.69%)
Jun 25, 2020	11.93	12.44	11.93	12.44	1,035	+0.05(+0.42%)
Jun 24, 2020	12.90	12.98	12.25	12.39	3,587	-0.35(-2.74%)
Jun 23, 2020	13.13	13.20	12.37	12.74	12,424	-0.07(-0.54%)
Jun 22, 2020	12.77	13.27	11.78	12.81	6,264	+0.61(+5.02%)
Jun 19, 2020	12.89	12.89	11.60	12.19	3,340	-0.15(-1.24%)
Jun 18, 2020	13.11	13.11	12.35	12.35	2,158	+0.01(+0.11%)
Jun 17, 2020	11.61	12.39	11.61	12.33	3,642	-0.52(-4.03%)
Jun 16, 2020	12.43	13.50	12.43	12.85	4,993	+0.96(+8.09%)
Jun 15, 2020	10.86	12.11	10.67	11.89	16,227	+0.88(+8.02%)
Jun 12, 2020	10.92	12.59	10.74	11.01	9,697	+0.13(+1.15%)
Jun 11, 2020	12.52	12.52	10.67	10.88	16,263	-1.65(-13.15%)
Jun 10, 2020	14.32	14.32	12.06	12.53	13,929	-1.60(-11.30%)
Jun 09, 2020	14.95	14.95	13.06	14.12	7,533	-1.09(-7.14%)
Jun 08, 2020	12.56	15.73	12.56	15.21	23,735	+2.83(+22.86%)
Jun 05, 2020	12.06	14.38	11.69	12.38	25,537	+1.06(+9.34%)
Jun 04, 2020	10.59	11.34	9.866	11.32	7,261	+0.42(+3.83%)
Jun 03, 2020	11.14	11.32	10.90	10.90	6,933	-0.23(-2.08%)
Jun 02, 2020	11.72	11.92	10.95	11.14	5,893	-0.58(-4.99%)
Jun 01, 2020	11.65	11.75	11.41	11.72	2,298	+0.35(+3.10%)
May 29, 2020	11.64	11.64	10.95	11.37	3,555	+0.19(+1.74%)
May 28, 2020	11.74	11.88	11.17	11.17	5,094	-0.24(-2.11%)
May 27, 2020	11.74	11.83	11.14	11.41	4,843	-0.18(-1.52%)
May 26, 2020	11.70	11.70	11.18	11.59	5,423	+0.43(+3.88%)
May 22, 2020	10.57	11.16	10.57	11.16	3,124	+0.94(+9.20%)
May 21, 2020	10.36	10.90	10.22	10.22	5,908	+0.18(+1.75%)
May 20, 2020	10.31	10.49	10.04	10.04	2,276	-0.26(-2.56%)
May 19, 2020	10.59	10.85	9.670	10.31	5,618	+0.04(+0.41%)
May 18, 2020	10.10	10.90	9.327	10.26	15,144	+1.12(+12.22%)
May 15, 2020	9.531	10.10	9.067	9.147	3,986	-0.13(-1.44%)
May 14, 2020	9.308	10.06	9.188	9.280	3,551	-0.34(-3.57%)
May 13, 2020	10.05	10.06	9.624	9.624	1,005	+0.00(+0.00%)
May 12, 2020	10.47	10.54	9.624	9.624	2,114	-0.76(-7.33%)
May 11, 2020	10.14	10.90	10.14	10.38	3,894	-0.01(-0.05%)
May 08, 2020	10.62	10.86	10.39	10.39	2,693	+0.02(+0.23%)
May 07, 2020	10.21	10.56	10.21	10.37	1,838	+0.48(+4.88%)
May 06, 2020	10.90	10.90	9.884	9.884	2,770	-1.01(-9.28%)
May 05, 2020	10.21	12.00	10.21	10.89	11,164	+0.45(+4.32%)
May 04, 2020	10.49	10.49	10.24	10.44	3,303	+0.05(+0.52%)
May 01, 2020	10.17	10.68	10.12	10.39	1,616	-0.48(-4.44%)
Apr 30, 2020	11.75	11.75	10.76	10.87	7,018	-0.03(-0.30%)
Apr 29, 2020	10.44	11.76	9.754	10.90	10,363	+0.79(+7.80%)
Apr 28, 2020	10.21	10.21	9.935	10.12	6,359	+0.37(+3.81%)
Apr 27, 2020	10.44	10.44	9.308	9.744	19,559	-0.14(-1.41%)
Apr 24, 2020	10.30	11.13	9.732	9.884	7,758	-0.32(-3.18%)
Apr 23, 2020	11.04	11.04	10.21	10.21	12,850	-0.62(-5.74%)
Apr 22, 2020	11.04	11.04	10.83	10.83	1,363	+0.15(+1.39%)
Apr 21, 2020	11.60	11.60	10.23	10.68	9,969	-0.74(-6.51%)
Apr 20, 2020	11.51	12.22	11.37	11.43	5,869	-0.06(-0.56%)
Apr 17, 2020	12.19	12.67	10.67	11.49	12,715	-0.09(-0.80%)
Apr 16, 2020	10.75	11.58	10.75	11.58	1,217	+0.38(+3.40%)
Apr 15, 2020	9.837	12.21	9.763	11.20	9,205	+0.27(+2.46%)
Apr 14, 2020	11.85	13.84	10.73	10.93	5,814	+0.61(+5.94%)
Apr 13, 2020	9.698	11.11	9.280	10.32	9,887	+0.60(+6.21%)
Apr 09, 2020	9.225	9.717	8.775	9.717	7,542	+0.92(+10.52%)
Apr 08, 2020	8.269	9.215	8.130	8.792	5,580	+0.89(+11.33%)
Apr 07, 2020	8.417	8.417	7.898	7.898	10,476	-0.50(-5.97%)
Apr 06, 2020	7.721	9.029	7.721	8.399	2,727	+0.74(+9.70%)
Apr 03, 2020	8.352	8.417	7.424	7.656	7,327	-0.70(-8.42%)
Apr 02, 2020	8.631	8.631	8.360	8.360	3,583	-0.22(-2.61%)
Apr 01, 2020	9.976	10.02	8.584	8.584	6,982	-1.23(-12.49%)
Mar 31, 2020	12.19	12.55	9.800	9.809	9,459	-2.02(-17.10%)
Mar 30, 2020		12.53	12.53	11.83	508	-0.70(-5.56%)
Mar 27, 2020	12.99	13.49	12.53	12.53	9,159	-0.95(-7.02%)
Mar 26, 2020	12.48	13.73	11.98	13.48	2,802	+1.87(+16.16%)
Mar 25, 2020	11.72	12.21	11.60	11.60	12,420	+0.94(+8.79%)
Mar 24, 2020	8.204	11.12	8.204	10.66	8,590	+3.03(+39.70%)
Mar 23, 2020	8.209	8.209	7.633	7.633	5,383	-1.03(-11.94%)
Mar 20, 2020	7.888	9.178	7.888	8.668	3,124	+0.78(+9.88%)
Mar 19, 2020	7.888	7.888	6.673	7.888	12,398	-0.04(-0.47%)
Mar 18, 2020	8.213	8.213	7.573	7.925	5,941	-0.19(-2.40%)
Mar 17, 2020	10.43	10.43	7.935	8.120	17,416	-2.07(-20.31%)
Mar 16, 2020	12.08	12.08	9.652	10.19	10,599	-3.00(-22.73%)
Mar 13, 2020	14.67	14.67	13.19	13.19	4,633	-1.67(-11.24%)
Mar 12, 2020	15.55	15.55	14.82	14.86	2,559	-1.19(-7.42%)
Mar 11, 2020	16.51	16.51	15.97	16.05	6,952	-0.40(-2.42%)
Mar 10, 2020	16.03	16.53	16.03	16.45	5,772	+0.44(+2.74%)
Mar 09, 2020	16.90	16.90	16.01	16.01	4,876	-0.99(-5.81%)
Mar 06, 2020	17.19	17.25	16.91	17.00	6,128	-0.87(-4.86%)
Mar 05, 2020	17.89	18.14	17.82	17.86	10,457	-0.09(-0.51%)
Mar 04, 2020	18.61	18.61	17.79	17.96	11,684	-0.44(-2.38%)
Mar 03, 2020	19.19	19.19	18.28	18.39	8,387	-0.79(-4.14%)
Mar 02, 2020	19.22	19.22	18.73	19.19	1,338	+0.36(+1.93%)
Feb 28, 2020	18.96	19.19	18.73	18.83	4,705	-1.26(-6.27%)
Feb 27, 2020	20.56	20.56	19.51	20.08	3,813	-0.51(-2.48%)
Feb 26, 2020	20.56	20.65	20.56	20.59	2,112	-0.10(-0.49%)
Feb 25, 2020	20.65	20.82	20.61	20.70	1,817	-0.15(-0.72%)
Feb 24, 2020	20.79	20.88	20.79	20.85	2,571	-0.03(-0.15%)
Feb 21, 2020		20.88	20.88	20.88	397	+0.00(+0.00%)
Feb 20, 2020	20.88	20.88	20.88	20.88	421	+0.01(+0.03%)
Feb 19, 2020	20.87	20.87	20.87	20.87	779	+0.04(+0.17%)
Feb 18, 2020	20.84	20.84	20.84	20.84	374	+0.05(+0.24%)
Feb 14, 2020		20.79	20.79	20.79	134	+0.00(+0.00%)
Feb 13, 2020	20.82	20.82	20.79	20.79	802	+0.31(+1.52%)
Feb 12, 2020	21.25	21.25	20.48	20.48	431	-0.77(-3.64%)
Feb 11, 2020	20.81	21.56	20.43	21.25	6,672	+0.87(+4.25%)
Feb 10, 2020	19.87	20.38	19.87	20.38	722	+0.28(+1.40%)
Feb 07, 2020	20.10	20.10	20.10	20.10	109	-0.21(-1.03%)
Feb 06, 2020	20.37	20.38	20.30	20.31	1,424	+0.44(+2.21%)
Feb 05, 2020	20.33	20.33	19.87	19.87	758	-0.23(-1.14%)
Feb 04, 2020	20.10	20.10	20.10	20.10	736	+0.09(+0.46%)
Feb 03, 2020	20.28	20.28	20.01	20.01	1,026	-0.51(-2.49%)
Jan 31, 2020		20.52	20.52	20.52	287	+0.00(+0.00%)
Jan 30, 2020		20.52	20.52	20.52	16	+0.00(+0.00%)
Jan 29, 2020	20.52	20.52	20.52	20.52	234	+0.51(+2.56%)
Jan 28, 2020	20.03	20.03	20.01	20.01	701	+0.05(+0.23%)
Jan 27, 2020	19.97	19.97	19.97	19.97	272	-0.37(-1.82%)
Jan 24, 2020	20.42	20.42	20.33	20.34	766	-0.46(-2.22%)
Jan 23, 2020		20.80	20.80	20.80	211	+0.00(+0.00%)
Jan 22, 2020		20.80	20.80	20.80	404	+0.00(+0.00%)
Jan 21, 2020	20.33	20.80	20.33	20.80	670	+0.48(+2.34%)
Jan 17, 2020	20.33	20.33	20.21	20.32	3,939	-0.53(-2.53%)
Jan 16, 2020	20.56	20.85	20.56	20.85	4,362	+0.56(+2.78%)
Jan 15, 2020	19.87	20.29	19.85	20.29	3,419	+0.41(+2.08%)
Jan 14, 2020	20.01	20.01	19.76	19.87	653	-0.06(-0.29%)
Jan 13, 2020		19.93	19.93	19.93	100	+0.00(+0.00%)
Jan 10, 2020	19.78	19.93	19.78	19.93	766	-0.33(-1.64%)
Jan 09, 2020	20.33	20.33	20.26	20.26	844	-0.26(-1.27%)
Jan 08, 2020	20.14	20.52	20.14	20.52	1,110	+0.14(+0.70%)
Jan 07, 2020	20.10	20.38	20.10	20.38	304	+0.55(+2.78%)
Jan 06, 2020		19.83	19.83	19.83	59	+0.00(+0.00%)
Jan 03, 2020	20.13	20.13	19.83	19.83	328	-0.30(-1.50%)
Jan 02, 2020	20.21	20.33	20.10	20.13	4,190	-0.42(-2.05%)
Dec 31, 2019	20.20	20.55	20.20	20.55	3,283	-0.24(-1.14%)
Dec 30, 2019	19.76	20.79	19.74	20.79	6,844	+0.69(+3.41%)
Dec 27, 2019	20.10	20.10	20.10	20.10	218	+0.02(+0.09%)
Dec 26, 2019		20.08	20.08	20.08	222	+0.00(+0.00%)
Dec 24, 2019		20.08	20.08	20.08	124	+0.00(+0.00%)
Dec 23, 2019	20.10	20.10	19.69	20.08	1,137	-0.02(-0.08%)
Dec 20, 2019	19.57	20.10	19.52	20.10	5,034	+0.53(+2.70%)
Dec 19, 2019	19.57	19.57	19.57	19.57	259	+0.18(+0.94%)
Dec 18, 2019	19.32	19.44	19.32	19.39	4,939	+0.12(+0.64%)
Dec 17, 2019	18.73	19.30	18.73	19.27	3,783	+0.85(+4.59%)
Dec 16, 2019	18.41	18.75	18.41	18.42	1,581	-0.14(-0.74%)
Dec 13, 2019		18.56	18.56	18.56	62	+0.23(+1.25%)
Dec 12, 2019	18.48	18.48	18.33	18.33	4,812	-0.02(-0.13%)
Dec 11, 2019	18.49	18.49	18.35	18.35	1,464	-0.01(-0.06%)
Dec 10, 2019	18.28	18.39	18.28	18.37	2,367	-0.14(-0.73%)
Dec 09, 2019	18.14	18.50	18.14	18.50	1,352	+0.14(+0.74%)
Dec 06, 2019	18.36	18.52	18.36	18.37	775	+0.09(+0.49%)
Dec 05, 2019	18.10	18.28	18.10	18.28	1,338	-0.04(-0.20%)
Dec 04, 2019	18.10	18.31	18.10	18.31	950	+0.22(+1.20%)
Dec 03, 2019		18.10	18.10	18.10	140	+0.00(+0.00%)
Dec 02, 2019	18.08	18.28	18.06	18.10	1,542	-0.16(-0.89%)
Nov 29, 2019	18.26	18.26	18.26	18.26	110	+0.15(+0.83%)
Nov 27, 2019	18.20	18.20	18.07	18.11	554	+0.08(+0.42%)
Nov 26, 2019	18.05	18.05	18.03	18.03	1,033	-0.08(-0.46%)
Nov 25, 2019	18.12	18.12	18.12	18.12	243	-0.11(-0.58%)
Nov 22, 2019	18.22	18.22	18.15	18.22	1,108	+0.07(+0.41%)
Nov 21, 2019	18.15	18.15	18.15	18.15	327	+0.09(+0.49%)
Nov 20, 2019	18.06	18.06	18.06	18.06	1,010	-0.25(-1.37%)
Nov 19, 2019		18.31	18.31	18.31	247	+0.00(+0.00%)
Nov 18, 2019	18.31	18.31	18.31	18.31	771	-0.15(-0.79%)
Nov 15, 2019	18.50	18.50	18.20	18.46	886	+0.08(+0.42%)
Nov 14, 2019		18.38	18.38	18.38	4	+0.00(+0.00%)
Nov 13, 2019	18.24	18.42	18.24	18.38	2,514	-0.14(-0.78%)
Nov 12, 2019	18.51	18.52	18.51	18.52	858	-0.11(-0.61%)
Nov 11, 2019	18.50	18.77	18.41	18.64	2,998	-0.24(-1.28%)
Nov 08, 2019		18.88	18.88	18.88	46	+0.00(+0.00%)
Nov 07, 2019	18.53	18.88	18.53	18.88	453	+0.03(+0.17%)
Nov 06, 2019	18.85	18.85	18.85	18.85	452	-0.06(-0.29%)
Nov 05, 2019	18.84	18.90	18.84	18.90	1,274	+0.07(+0.36%)
Nov 04, 2019	18.90	18.90	18.84	18.84	3,165	+0.20(+1.06%)
Nov 01, 2019	18.73	18.73	18.51	18.64	997	-0.12(-0.62%)
Oct 31, 2019		18.76	18.76	18.76	198	+0.00(+0.00%)
Oct 30, 2019	18.76	18.76	18.76	18.76	137	-0.28(-1.46%)
Oct 29, 2019	19.03	19.03	19.03	19.03	440	+0.31(+1.64%)
Oct 28, 2019	18.70	18.73	18.70	18.73	949	-0.11(-0.59%)
Oct 25, 2019	18.84	18.84	18.84	18.84	332	+0.25(+1.37%)
Oct 24, 2019	18.58	18.58	18.58	18.58	1,114	+0.08(+0.44%)
Oct 23, 2019	18.50	18.50	18.50	18.50	317	-0.20(-1.08%)
Oct 22, 2019	18.70	18.70	18.70	18.70	119	+0.05(+0.28%)
Oct 21, 2019		18.65	18.65	18.65	44	+0.00(+0.00%)
Oct 18, 2019	18.65	18.65	18.65	18.65	332	+0.12(+0.66%)
Oct 17, 2019	18.55	18.73	18.50	18.53	694	-0.04(-0.22%)
Oct 16, 2019	18.63	18.63	18.55	18.57	1,115	+0.07(+0.37%)
Oct 15, 2019	18.80	18.80	18.50	18.50	1,129	-0.27(-1.44%)
Oct 14, 2019	18.77	18.77	18.77	18.77	683	+0.03(+0.17%)
Oct 11, 2019	18.64	18.74	18.64	18.74	775	+0.04(+0.22%)
Oct 10, 2019	18.82	18.82	18.64	18.70	4,510	-0.12(-0.62%)
Oct 09, 2019		18.82	18.82	18.82	209	+0.00(+0.00%)
Oct 08, 2019	18.81	18.82	18.59	18.82	966	+0.01(+0.05%)
Oct 07, 2019	18.91	18.91	18.76	18.81	874	-0.10(-0.53%)
Oct 04, 2019	18.84	18.91	18.56	18.91	1,440	+0.09(+0.48%)
Oct 03, 2019	18.60	18.82	18.60	18.82	672	+0.26(+1.41%)
Oct 02, 2019	18.41	18.73	18.35	18.56	6,336	-0.15(-0.82%)
Oct 01, 2019	18.77	18.77	18.71	18.71	267	-0.15(-0.81%)
Sep 30, 2019	18.86	18.86	18.86	18.86	1,245	+0.50(+2.71%)
Sep 27, 2019		18.36	18.36	18.36	126	+0.00(+0.00%)
Sep 26, 2019	18.47	18.81	18.27	18.36	628	+0.12(+0.68%)
Sep 25, 2019	18.57	18.66	18.24	18.24	909	-0.26(-1.42%)
Sep 24, 2019	18.85	18.85	18.50	18.50	780	+0.23(+1.26%)
Sep 23, 2019	18.95	18.95	18.20	18.27	2,209	-0.63(-3.32%)
Sep 20, 2019	18.71	18.90	18.19	18.90	5,207	+0.46(+2.52%)
Sep 19, 2019	18.31	18.49	18.24	18.43	9,891	+0.12(+0.66%)
Sep 18, 2019	18.15	18.31	18.13	18.31	3,381	+0.04(+0.20%)
Sep 17, 2019	18.15	18.28	18.11	18.28	6,329	+0.12(+0.64%)
Sep 16, 2019	17.94	18.16	17.94	18.16	2,508	+0.06(+0.34%)
Sep 13, 2019	18.08	18.47	18.08	18.10	1,121	-0.04(-0.25%)
Sep 12, 2019		18.14	18.14	18.14	2	+0.00(+0.00%)
Sep 11, 2019	18.14	18.14	18.14	18.14	294	-0.06(-0.33%)
Sep 10, 2019		18.20	18.20	18.20	2	+0.00(+0.00%)
Sep 09, 2019	17.94	18.23	17.94	18.20	3,408	-0.02(-0.11%)
Sep 06, 2019	18.00	18.22	18.00	18.22	2,467	+0.00(+0.00%)
Sep 05, 2019	18.05	18.22	18.03	18.22	9,606	+0.26(+1.44%)
Sep 04, 2019		17.97	17.97	17.97	28	+0.00(+0.00%)
Sep 03, 2019		17.97	17.97	17.97	20	+0.00(+0.00%)
Aug 30, 2019	17.85	17.97	17.85	17.97	448	-0.09(-0.50%)
Aug 29, 2019	18.09	18.09	17.85	18.05	3,952	-0.17(-0.91%)
Aug 28, 2019	17.96	18.22	17.96	18.22	1,984	+0.37(+2.08%)
Aug 27, 2019	17.85	17.85	17.85	17.85	420	-0.42(-2.29%)
Aug 26, 2019		18.27	18.27	18.27	17	+0.00(+0.00%)
Aug 23, 2019		18.27	18.27	18.27	3	+0.00(+0.00%)
Aug 22, 2019	18.09	18.27	18.09	18.27	367	+0.19(+1.04%)
Aug 21, 2019	18.08	18.08	18.08	18.08	755	+0.00(+0.00%)
Aug 20, 2019	18.08	18.08	18.08	18.08	165	+0.11(+0.63%)
Aug 19, 2019	17.89	17.97	17.89	17.97	462	+0.12(+0.66%)
Aug 16, 2019		17.85	17.85	17.85	256	+0.00(+0.00%)
Aug 15, 2019	17.85	17.85	17.85	17.85	582	+0.15(+0.84%)
Aug 14, 2019	17.70	17.70	17.70	17.70	375	-0.35(-1.96%)
Aug 13, 2019	18.10	18.10	17.57	18.05	1,833	+0.37(+2.07%)
Aug 12, 2019	17.81	18.01	17.69	17.69	5,740	+0.37(+2.16%)
Aug 09, 2019	17.16	18.10	16.94	17.32	8,299	+0.10(+0.57%)
Aug 08, 2019	17.43	18.10	17.22	17.22	4,378	-0.22(-1.28%)
Aug 07, 2019	18.01	18.01	17.44	17.44	1,592	-0.11(-0.63%)
Aug 06, 2019	17.84	17.84	17.52	17.55	4,795	-0.28(-1.58%)
Aug 05, 2019	17.92	17.92	17.83	17.83	381	-0.06(-0.35%)
Aug 02, 2019	17.39	17.99	17.39	17.89	3,813	+0.73(+4.26%)