Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		19.42	19.42	19.42	0	+0.72(+3.83%)
Dec 29, 2016	19.14	19.19	18.70	18.70	2,143	-0.43(-2.24%)
Dec 28, 2016	18.87	19.13	18.65	19.13	3,140	+0.20(+1.06%)
Dec 27, 2016	18.74	19.21	18.63	18.93	8,168	+0.19(+1.03%)
Dec 23, 2016		18.73	18.73	18.73	0	-0.06(-0.30%)
Dec 22, 2016	18.56	18.79	18.32	18.79	2,565	+0.06(+0.30%)
Dec 21, 2016	18.73	18.73	18.50	18.73	2,294	-0.06(-0.34%)
Dec 20, 2016	18.26	18.80	18.13	18.80	16,924	+0.68(+3.76%)
Dec 19, 2016	17.44	18.33	17.44	18.12	4,613	-0.04(-0.22%)
Dec 16, 2016	17.89	18.16	17.82	18.16	3,242	+0.26(+1.48%)
Dec 15, 2016	17.89	17.89	17.88	17.89	4,425	-0.02(-0.13%)
Dec 14, 2016	17.95	17.97	17.62	17.92	18,675	+0.23(+1.30%)
Dec 13, 2016	17.49	18.08	17.45	17.69	21,993	+0.21(+1.19%)
Dec 12, 2016	17.43	17.59	17.42	17.48	1,720	-0.10(-0.54%)
Dec 09, 2016	17.56	17.62	17.46	17.58	5,550	+0.12(+0.67%)
Dec 08, 2016	17.42	17.61	17.42	17.46	5,901	+0.11(+0.66%)
Dec 07, 2016	16.67	17.34	16.35	17.34	3,609	+0.56(+3.33%)
Dec 06, 2016	17.15	17.15	16.38	16.79	6,942	-0.28(-1.62%)
Dec 05, 2016	17.42	17.42	17.06	17.06	1,657	-0.09(-0.55%)
Dec 02, 2016	17.10	17.22	17.06	17.16	1,792	+0.01(+0.09%)
Dec 01, 2016	17.42	17.42	17.09	17.14	1,535	-0.33(-1.90%)
Nov 30, 2016	17.42	17.58	17.24	17.47	7,391	+0.11(+0.62%)
Nov 29, 2016	16.98	17.41	16.98	17.37	1,360	+0.30(+1.78%)
Nov 28, 2016	16.87	17.30	16.86	17.06	4,015	+0.21(+1.24%)
Nov 25, 2016	16.85	16.85	16.85	16.85	484	+0.09(+0.55%)
Nov 23, 2016		16.76	16.76	16.76	0	-0.18(-1.07%)
Nov 22, 2016	17.17	17.18	16.63	16.94	1,449	-0.21(-1.25%)
Nov 21, 2016	17.16	17.16	17.16	17.16	449	+0.36(+2.17%)
Nov 18, 2016	17.06	17.19	16.67	16.79	2,710	-0.31(-1.81%)
Nov 17, 2016		17.39	17.39	17.10	1,014	-0.29(-1.64%)
Nov 16, 2016	17.38	17.39	17.38	17.39	661	-0.15(-0.87%)
Nov 15, 2016	16.56	17.54	16.55	17.54	7,205	+0.70(+4.15%)
Nov 14, 2016	16.89	16.89	16.84	16.84	679	+0.29(+1.77%)
Nov 11, 2016	16.57	16.60	16.55	16.55	1,629	+0.12(+0.72%)
Nov 10, 2016	15.99	16.47	15.99	16.43	11,450	+0.51(+3.23%)
Nov 09, 2016	16.19	16.59	15.91	15.91	12,391	-0.29(-1.76%)
Nov 08, 2016	16.66	16.75	16.18	16.20	3,374	-0.62(-3.71%)
Nov 07, 2016	16.23	17.46	16.22	16.82	1,674	+0.53(+3.25%)
Nov 04, 2016	16.29	16.29	16.29	16.29	502	-0.15(-0.92%)
Nov 03, 2016	16.43	16.72	16.43	16.45	3,360	-0.04(-0.24%)
Nov 02, 2016	16.70	16.70	16.48	16.48	778	-0.70(-4.05%)
Nov 01, 2016	16.37	17.18	16.37	17.18	3,418	+0.84(+5.11%)
Oct 31, 2016	16.16	16.35	16.16	16.35	2,469	+0.06(+0.34%)
Oct 28, 2016	16.19	16.29	16.19	16.29	884	+0.05(+0.31%)
Oct 27, 2016	16.31	16.32	16.24	16.24	1,183	+0.08(+0.49%)
Oct 26, 2016	16.49	16.49	15.91	16.16	2,135	-0.27(-1.64%)
Oct 25, 2016	16.22	16.43	16.22	16.43	2,923	+0.11(+0.68%)
Oct 24, 2016	16.32	16.32	16.32	16.32	1,106	+0.08(+0.49%)
Oct 21, 2016	16.23	16.32	16.23	16.24	3,689	+0.13(+0.79%)
Oct 20, 2016	16.30	16.30	15.84	16.11	4,080	-0.16(-0.97%)
Oct 19, 2016	16.82	17.33	16.24	16.27	11,229	-0.64(-3.79%)
Oct 18, 2016	17.22	17.25	16.91	16.91	2,065	-0.10(-0.56%)
Oct 17, 2016	17.00	17.01	16.98	17.01	959	+0.08(+0.47%)
Oct 14, 2016	17.25	17.25	16.93	16.93	1,766	-0.29(-1.70%)
Oct 13, 2016	17.42	17.42	17.22	17.22	3,838	-0.32(-1.81%)
Oct 12, 2016	17.50	17.54	17.42	17.54	1,227	+0.12(+0.68%)
Oct 11, 2016	17.50	17.50	17.42	17.42	1,048	-0.04(-0.23%)
Oct 10, 2016	17.61	17.71	17.44	17.46	1,864	-0.15(-0.85%)
Oct 07, 2016	17.71	17.89	17.44	17.61	2,078	-0.13(-0.76%)
Oct 06, 2016	18.06	18.12	17.74	17.74	4,592	+0.13(+0.72%)
Oct 05, 2016	18.03	18.03	17.62	17.62	709	-0.20(-1.11%)
Oct 04, 2016	17.82	17.82	17.81	17.81	945	+0.01(+0.04%)
Oct 03, 2016	17.74	17.81	17.64	17.81	3,211	+0.04(+0.22%)
Sep 30, 2016	17.83	18.01	17.74	17.77	3,525	+0.21(+1.17%)
Sep 29, 2016	17.60	17.89	17.56	17.56	4,410	-0.13(-0.76%)
Sep 28, 2016	17.70	17.70	17.70	17.70	481	-0.02(-0.13%)
Sep 27, 2016	17.65	18.00	17.43	17.72	5,208	+0.01(+0.04%)
Sep 26, 2016	17.90	17.90	17.62	17.71	4,733	-0.19(-1.06%)
Sep 23, 2016	18.11	18.21	17.90	17.90	13,610	-0.31(-1.70%)
Sep 22, 2016	18.39	18.39	18.21	18.21	1,308	-0.05(-0.26%)
Sep 21, 2016	18.23	18.26	18.21	18.26	2,179	-0.02(-0.13%)
Sep 20, 2016	18.28	18.28	18.28	18.28	236	-0.09(-0.47%)
Sep 19, 2016	17.79	18.53	17.79	18.37	4,684	+0.39(+2.16%)
Sep 16, 2016	18.04	18.44	17.94	17.98	10,224	-0.27(-1.46%)
Sep 15, 2016	17.87	18.25	17.57	18.25	907	+0.23(+1.30%)
Sep 14, 2016	18.27	18.28	18.01	18.01	2,134	-0.27(-1.46%)
Sep 13, 2016	18.03	18.28	17.64	18.28	1,871	+0.43(+2.41%)
Sep 12, 2016	18.05	18.14	17.62	17.85	1,187	+0.00(+0.00%)
Sep 09, 2016	18.01	18.28	17.85	17.85	1,380	-0.20(-1.13%)
Sep 08, 2016	18.21	18.28	18.05	18.05	2,727	-0.16(-0.90%)
Sep 07, 2016	18.27	18.27	18.04	18.22	3,276	+0.17(+0.95%)
Sep 06, 2016	18.17	18.17	17.92	18.04	4,263	+0.37(+2.08%)
Sep 02, 2016	17.68	17.68	17.68	17.68	127	-0.06(-0.35%)
Sep 01, 2016	18.28	18.43	17.70	17.74	2,843	+0.20(+1.12%)
Aug 31, 2016	17.85	17.85	17.54	17.54	1,348	-0.25(-1.41%)
Aug 30, 2016	17.79	17.79	17.79	17.79	921	+0.17(+0.98%)
Aug 26, 2016	17.62	17.62	17.62	17.62	353	+0.08(+0.45%)
Aug 25, 2016	17.41	17.91	17.35	17.54	1,990	-0.12(-0.67%)
Aug 24, 2016	17.66	17.66	17.66	17.66	489	+0.27(+1.58%)
Aug 23, 2016	17.84	18.40	17.39	17.39	1,131	-0.24(-1.38%)
Aug 22, 2016	17.61	17.63	17.61	17.63	3,087	+0.23(+1.35%)
Aug 19, 2016	17.62	17.72	17.39	17.39	2,415	-0.30(-1.68%)
Aug 18, 2016	17.69	17.69	17.69	17.69	140	-0.02(-0.09%)
Aug 17, 2016	17.71	17.71	17.71	17.71	435	-0.07(-0.40%)
Aug 16, 2016	17.50	17.78	17.38	17.78	7,434	+0.34(+1.93%)
Aug 15, 2016	17.29	17.44	17.23	17.44	5,117	+0.04(+0.20%)
Aug 12, 2016	18.15	18.25	17.19	17.41	37,487	-0.68(-3.75%)
Aug 11, 2016	17.98	18.20	17.89	18.08	7,589	-0.09(-0.47%)
Aug 10, 2016	18.17	18.17	18.17	18.17	264	+0.00(+0.00%)
Aug 09, 2016	18.10	18.47	18.10	18.17	907	+0.00(+0.00%)
Aug 08, 2016	18.17	18.17	18.09	18.17	4,830	+0.00(+0.00%)
Aug 05, 2016	18.17	18.17	18.17	18.17	301	+0.06(+0.32%)
Aug 04, 2016	18.29	18.29	17.92	18.11	4,086	-0.10(-0.54%)
Aug 03, 2016	18.32	18.32	18.21	18.21	383	+0.16(+0.87%)
Aug 02, 2016	18.01	18.25	17.93	18.05	3,514	+0.04(+0.22%)
Aug 01, 2016	18.03	18.10	18.01	18.01	2,035	-0.16(-0.86%)
Jul 29, 2016	18.17	18.17	18.17	18.17	238	+0.00(+0.00%)
Jul 28, 2016	18.33	18.33	18.17	18.17	1,511	-0.16(-0.90%)
Jul 27, 2016	18.74	18.74	18.02	18.33	4,655	+0.25(+1.39%)
Jul 26, 2016	18.03	18.36	18.03	18.08	1,520	+0.05(+0.30%)
Jul 25, 2016	18.09	18.26	18.03	18.03	2,655	-0.30(-1.62%)
Jul 22, 2016	18.07	18.49	18.07	18.33	2,399	-0.46(-2.46%)
Jul 21, 2016	18.64	18.79	18.61	18.79	1,576	+0.12(+0.63%)
Jul 20, 2016	18.58	18.71	18.51	18.67	2,302	+0.60(+3.34%)
Jul 19, 2016	18.72	18.80	18.07	18.07	4,499	-0.67(-3.59%)
Jul 18, 2016	18.60	18.74	18.56	18.74	1,834	+0.41(+2.26%)
Jul 15, 2016	18.12	18.40	18.12	18.33	1,313	+0.26(+1.43%)
Jul 14, 2016	18.21	18.57	18.07	18.07	2,257	+0.05(+0.30%)
Jul 13, 2016	17.94	18.01	17.59	18.01	5,876	+0.09(+0.48%)
Jul 12, 2016	18.40	18.60	17.93	17.93	4,001	-0.67(-3.62%)
Jul 11, 2016	18.53	18.80	18.53	18.60	3,865	+0.07(+0.39%)
Jul 08, 2016	18.80	18.87	18.45	18.53	7,667	-0.35(-1.83%)
Jul 07, 2016	18.59	19.05	18.59	18.87	4,089	+0.54(+2.95%)
Jul 05, 2016	18.50	18.74	18.07	18.33	2,967	+0.46(+2.59%)
Jul 01, 2016	18.01	17.87	17.87	17.87	12,641	+0.39(+2.24%)
Jun 30, 2016	18.52	18.87	17.07	17.48	33,632	-1.08(-5.82%)
Jun 29, 2016	17.64	18.79	17.64	18.56	21,709	+0.56(+3.13%)
Jun 28, 2016	17.03	18.00	16.84	18.00	17,419	+1.24(+7.38%)
Jun 27, 2016	16.09	16.84	16.09	16.76	48,801	+0.96(+6.10%)
Jun 24, 2016	16.07	16.07	15.80	15.80	2,542	-0.49(-2.98%)
Jun 23, 2016	16.37	16.44	16.28	16.28	1,003	+0.02(+0.14%)
Jun 22, 2016	16.05	16.26	16.05	16.26	722	-0.03(-0.19%)
Jun 21, 2016	16.00	16.29	16.00	16.29	5,949	-0.07(-0.43%)
Jun 20, 2016	16.02	16.36	15.91	16.36	14,513	+0.35(+2.20%)
Jun 17, 2016	16.12	16.31	16.01	16.01	8,008	-0.20(-1.26%)
Jun 16, 2016	16.11	16.21	16.03	16.21	1,531	+0.23(+1.42%)
Jun 15, 2016	16.45	16.58	15.95	15.98	4,937	-0.12(-0.73%)
Jun 14, 2016	16.76	16.76	16.09	16.10	4,683	+0.08(+0.48%)
Jun 13, 2016	15.64	16.21	15.64	16.03	4,114	+0.33(+2.08%)
Jun 10, 2016	16.58	16.58	15.70	15.70	1,251	-0.50(-3.10%)
Jun 09, 2016	16.02	16.20	16.02	16.20	1,487	-0.01(-0.05%)
Jun 08, 2016	15.66	16.41	15.61	16.21	14,933	+0.61(+3.88%)
Jun 07, 2016	15.47	15.60	15.47	15.60	541	+0.07(+0.45%)
Jun 06, 2016	15.47	15.53	15.47	15.53	685	+0.06(+0.39%)
Jun 03, 2016	15.47	15.49	15.47	15.47	1,034	-0.02(-0.15%)
Jun 02, 2016	15.48	15.56	15.48	15.50	1,322	-0.07(-0.47%)
Jun 01, 2016	15.51	15.57	15.51	15.57	478	-0.05(-0.32%)
May 31, 2016	15.47	15.62	15.47	15.62	1,888	+0.12(+0.75%)
May 27, 2016	15.50	15.50	15.50	15.50	775	+0.03(+0.20%)
May 26, 2016	15.47	15.67	15.47	15.47	3,750	-0.18(-1.13%)
May 25, 2016	15.47	15.65	15.47	15.65	1,004	+0.12(+0.81%)
May 24, 2016	15.50	15.53	15.50	15.53	708	+0.02(+0.14%)
May 23, 2016	15.57	15.72	15.48	15.50	1,287	-0.09(-0.60%)
May 20, 2016	15.57	15.60	15.51	15.60	2,304	+0.08(+0.50%)
May 19, 2016	15.54	15.59	15.52	15.52	2,904	-0.13(-0.84%)
May 18, 2016	15.54	15.66	15.53	15.65	2,310	+0.02(+0.10%)
May 17, 2016	15.58	15.64	15.58	15.64	588	+0.01(+0.05%)
May 16, 2016	15.52	15.63	15.51	15.63	1,757	+0.15(+0.96%)
May 13, 2016	15.47	15.48	15.47	15.48	1,034	-0.19(-1.24%)
May 12, 2016	15.48	15.68	15.47	15.68	657	+0.12(+0.77%)
May 11, 2016	15.63	15.67	15.56	15.56	1,715	+0.00(+0.03%)
May 10, 2016	15.55	15.65	15.47	15.55	4,095	+0.00(+0.00%)
May 09, 2016	15.55	15.66	15.47	15.55	1,797	+0.04(+0.25%)
May 06, 2016	15.47	15.51	15.47	15.51	1,301	+0.04(+0.25%)
May 05, 2016	15.51	15.57	15.47	15.47	6,883	-0.02(-0.15%)
May 04, 2016	15.68	15.68	15.50	15.50	937	+0.02(+0.13%)
May 03, 2016	15.71	15.73	15.47	15.48	2,003	-0.02(-0.15%)
May 02, 2016	15.51	15.51	15.50	15.50	1,659	-0.08(-0.53%)
Apr 29, 2016	15.58	15.58	15.58	15.58	554	-0.15(-0.93%)
Apr 28, 2016	15.54	15.73	15.54	15.73	3,718	+0.24(+1.55%)
Apr 27, 2016	15.61	15.74	15.47	15.49	5,593	-0.22(-1.43%)
Apr 26, 2016	15.74	15.74	15.54	15.71	4,852	+0.11(+0.68%)
Apr 25, 2016	15.54	15.61	15.54	15.61	458	+0.04(+0.26%)
Apr 22, 2016	15.56	15.68	15.56	15.57	1,956	+0.02(+0.10%)
Apr 21, 2016	15.55	15.64	15.55	15.55	3,863	+0.01(+0.05%)
Apr 20, 2016	15.60	15.68	15.48	15.54	5,668	-0.03(-0.20%)
Apr 19, 2016	15.61	15.74	15.49	15.57	3,404	+0.02(+0.10%)
Apr 18, 2016	15.61	15.85	15.56	15.56	11,056	-0.05(-0.35%)
Apr 15, 2016	15.92	16.03	15.59	15.61	3,427	-0.15(-0.98%)
Apr 14, 2016	15.64	15.85	15.64	15.77	3,209	+0.02(+0.15%)
Apr 13, 2016	15.53	15.78	15.53	15.74	2,398	+0.06(+0.39%)
Apr 12, 2016	15.57	15.77	15.57	15.68	2,670	-0.15(-0.93%)
Apr 11, 2016	15.89	16.17	15.48	15.83	7,033	-0.09(-0.54%)
Apr 08, 2016	15.97	16.05	15.89	15.91	2,427	-0.14(-0.84%)
Apr 06, 2016	16.02	16.05	16.05	16.05	386	+0.05(+0.31%)
Apr 05, 2016	15.93	16.26	15.93	16.00	1,404	+0.04(+0.24%)
Apr 04, 2016	16.12	16.21	15.96	15.96	3,111	-0.20(-1.24%)
Apr 01, 2016	15.93	16.21	15.93	16.16	2,303	+0.22(+1.41%)
Mar 31, 2016	15.94	16.02	15.93	15.94	1,910	-0.07(-0.45%)
Mar 30, 2016	15.91	16.25	15.91	16.01	2,086	+0.07(+0.45%)
Mar 29, 2016	16.19	16.19	15.89	15.94	1,982	-0.10(-0.63%)
Mar 28, 2016	16.01	16.28	15.89	16.04	2,813	-0.05(-0.34%)
Mar 24, 2016	15.94	16.09	16.09	16.09	2,843	+0.15(+0.97%)
Mar 23, 2016	16.24	16.31	15.94	15.94	2,018	-0.40(-2.46%)
Mar 22, 2016	15.89	16.59	15.89	16.34	4,138	+0.42(+2.62%)
Mar 21, 2016	15.82	15.95	15.82	15.92	3,277	-0.12(-0.77%)
Mar 18, 2016	16.52	16.52	15.89	16.05	2,230	-0.19(-1.19%)
Mar 17, 2016	15.86	16.56	15.86	16.24	1,941	+0.29(+1.79%)
Mar 16, 2016	16.73	16.73	15.95	15.95	1,298	+0.09(+0.59%)
Mar 15, 2016	16.20	16.20	15.87	15.86	499	-0.20(-1.24%)
Mar 14, 2016	15.98	16.29	15.90	16.06	812	-0.28(-1.68%)
Mar 11, 2016	16.05	16.38	15.86	16.33	1,478	+0.66(+4.19%)
Mar 10, 2016	16.39	16.42	15.68	15.68	14,460	-0.83(-5.00%)
Mar 09, 2016	16.40	16.50	16.36	16.50	2,005	+0.12(+0.75%)
Mar 08, 2016	16.56	16.56	16.28	16.38	12,492	+0.07(+0.42%)
Mar 07, 2016	16.31	16.46	16.30	16.31	1,395	-0.06(-0.37%)
Mar 04, 2016	16.40	16.45	16.37	16.37	1,999	-0.05(-0.33%)
Mar 03, 2016	16.30	16.48	16.30	16.43	995	+0.10(+0.61%)
Mar 02, 2016	16.33	16.59	16.30	16.33	4,123	-0.03(-0.19%)
Mar 01, 2016	16.43	16.49	16.33	16.36	3,754	+0.11(+0.71%)
Feb 29, 2016	15.68	16.80	15.68	16.24	6,236	+0.56(+3.56%)
Feb 26, 2016	15.67	16.42	15.37	15.68	3,695	+0.10(+0.64%)
Feb 25, 2016	15.48	15.59	15.48	15.59	654	-0.10(-0.63%)
Feb 24, 2016	15.58	15.81	15.41	15.68	4,575	+0.22(+1.43%)
Feb 23, 2016	15.40	15.66	15.40	15.46	1,078	+0.06(+0.40%)
Feb 22, 2016	15.50	15.66	15.36	15.40	10,310	-0.10(-0.64%)
Feb 19, 2016	15.33	15.52	15.33	15.50	2,132	+0.06(+0.40%)
Feb 18, 2016	15.33	15.59	15.32	15.44	3,104	-0.16(-1.03%)
Feb 17, 2016	15.49	15.62	15.49	15.60	4,121	+0.07(+0.44%)
Feb 16, 2016	15.72	15.81	15.48	15.53	3,715	-0.18(-1.17%)
Feb 12, 2016	15.48	15.72	15.72	15.72	2,485	+0.24(+1.53%)
Feb 11, 2016	15.43	15.52	15.43	15.48	8,175	-0.11(-0.69%)
Feb 10, 2016	15.55	15.81	15.45	15.59	1,822	+0.08(+0.50%)
Feb 09, 2016	15.40	15.51	15.40	15.51	1,712	+0.21(+1.39%)
Feb 08, 2016	16.03	16.03	15.30	15.30	3,807	-0.71(-4.44%)
Feb 05, 2016	16.15	16.15	15.84	16.01	3,903	-0.08(-0.52%)
Feb 04, 2016	16.20	16.25	15.87	16.09	3,928	+0.03(+0.19%)
Feb 03, 2016	16.52	16.52	16.05	16.06	7,352	-0.37(-2.23%)
Feb 02, 2016	16.37	16.53	16.35	16.43	3,245	-0.25(-1.51%)
Feb 01, 2016	16.45	16.68	16.24	16.68	4,997	+0.20(+1.21%)
Jan 29, 2016	16.63	16.93	16.48	16.48	3,809	+0.07(+0.42%)
Jan 28, 2016	16.49	16.49	16.39	16.41	905	-0.04(-0.23%)
Jan 27, 2016	16.54	16.55	16.28	16.45	3,583	-0.08(-0.51%)
Jan 26, 2016	16.54	16.54	16.45	16.53	1,957	+0.06(+0.37%)
Jan 25, 2016	16.43	16.95	16.32	16.47	9,928	+0.04(+0.23%)
Jan 22, 2016	16.64	17.08	16.07	16.43	6,031	-0.05(-0.33%)
Jan 21, 2016	16.98	17.05	16.49	16.49	1,586	+0.29(+1.82%)
Jan 20, 2016	16.51	16.84	16.05	16.19	4,683	-0.60(-3.57%)
Jan 19, 2016	16.82	17.33	16.43	16.79	3,756	-0.03(-0.18%)
Jan 15, 2016	17.14	16.82	16.82	16.82	11,643	-0.32(-1.86%)
Jan 14, 2016	17.05	17.31	17.05	17.14	1,904	-0.01(-0.05%)
Jan 13, 2016	17.15	17.39	17.09	17.15	2,570	-0.07(-0.40%)
Jan 12, 2016	17.41	17.42	17.22	17.22	3,483	-0.32(-1.83%)
Jan 11, 2016	17.21	17.58	17.21	17.54	3,693	+0.27(+1.55%)
Jan 08, 2016	17.51	17.58	17.27	17.27	2,090	-0.01(-0.04%)
Jan 07, 2016	17.50	17.66	17.28	17.28	3,890	-0.21(-1.22%)
Jan 06, 2016	17.40	17.70	17.40	17.50	4,330	+0.18(+1.06%)
Jan 05, 2016	17.43	17.76	17.31	17.31	1,682	-0.12(-0.70%)