Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	15.10	15.26	14.79	15.26	5,900	+0.02(+0.15%)
Nov 29, 2021	15.83	15.83	15.08	15.24	4,844	-0.12(-0.77%)
Nov 26, 2021	15.87	15.87	14.91	15.36	9,813	-0.67(-4.21%)
Nov 24, 2021	15.77	16.03	15.77	16.03	5,878	+0.24(+1.53%)
Nov 23, 2021	15.77	15.85	15.76	15.79	3,493	+0.02(+0.12%)
Nov 22, 2021	15.93	15.93	15.57	15.77	3,020	-0.19(-1.22%)
Nov 19, 2021	15.85	15.97	15.77	15.97	4,886	+0.19(+1.19%)
Nov 18, 2021	15.82	15.82	15.40	15.78	5,789	-0.14(-0.89%)
Nov 17, 2021	16.00	16.01	15.83	15.92	2,581	-0.19(-1.15%)
Nov 16, 2021	16.10	16.68	16.06	16.11	11,003	+0.01(+0.06%)
Nov 15, 2021	15.31	16.10	15.11	16.10	15,080	+0.67(+4.36%)
Nov 12, 2021	15.18	15.46	15.18	15.42	4,622	+0.13(+0.88%)
Nov 11, 2021	15.21	15.48	15.17	15.29	4,175	-0.03(-0.18%)
Nov 09, 2021	14.95	15.43	14.72	15.32	11,242	+0.08(+0.55%)
Nov 08, 2021	15.17	15.23	15.16	15.23	4,471	+0.09(+0.57%)
Nov 05, 2021	15.20	15.20	15.02	15.15	7,761	+0.04(+0.29%)
Nov 04, 2021	14.84	15.12	14.75	15.10	9,027	+0.21(+1.43%)
Nov 03, 2021	14.82	14.94	14.71	14.89	7,098	+0.07(+0.50%)
Nov 02, 2021	14.86	15.11	14.55	14.82	10,396	-0.24(-1.57%)
Nov 01, 2021	14.78	15.12	14.84	15.05	11,373	+0.21(+1.40%)
Oct 29, 2021	14.67	14.84	14.52	14.84	14,381	+0.36(+2.50%)
Oct 28, 2021	14.61	15.05	14.48	14.48	4,127	-0.32(-2.19%)
Oct 27, 2021	14.84	14.84	14.81	14.81	1,733	-0.07(-0.45%)
Oct 26, 2021	14.68	14.87	14.68	14.87	2,560	+0.16(+1.06%)
Oct 25, 2021	14.53	14.95	14.53	14.72	1,713	-0.07(-0.48%)
Oct 22, 2021	14.92	14.92	14.57	14.79	1,546	-0.21(-1.43%)
Oct 21, 2021	14.98	15.08	14.97	15.00	2,742	+0.08(+0.54%)
Oct 20, 2021	14.86	14.98	14.84	14.92	4,016	+0.08(+0.53%)
Oct 19, 2021	14.79	14.92	14.73	14.84	2,961	+0.09(+0.63%)
Oct 18, 2021	14.84	14.95	14.75	14.75	5,953	-0.05(-0.31%)
Oct 15, 2021	14.91	14.91	14.44	14.80	9,796	+0.00(+0.00%)
Oct 14, 2021	14.75	14.84	14.75	14.80	5,308	+0.14(+0.95%)
Oct 13, 2021	14.72	14.81	14.47	14.66	2,244	-0.14(-0.97%)
Oct 12, 2021	14.75	14.80	14.71	14.80	3,826	+0.09(+0.60%)
Oct 11, 2021	14.66	14.74	14.66	14.71	3,480	+0.06(+0.41%)
Oct 08, 2021	14.52	14.74	14.52	14.65	2,237	+0.21(+1.44%)
Oct 07, 2021	14.44	14.69	14.44	14.44	3,097	+0.01(+0.06%)
Oct 06, 2021	14.59	14.62	14.44	14.44	4,280	-0.20(-1.36%)
Oct 05, 2021	14.60	14.74	14.59	14.63	2,453	+0.16(+1.12%)
Oct 04, 2021	14.38	14.52	14.20	14.47	2,003	+0.09(+0.65%)
Oct 01, 2021	14.45	14.45	14.38	14.38	3,539	-0.18(-1.24%)
Sep 30, 2021	14.60	14.75	14.42	14.56	5,859	-0.14(-0.92%)
Sep 29, 2021	14.69	14.75	14.61	14.70	2,306	-0.04(-0.25%)
Sep 28, 2021	14.62	14.73	14.49	14.73	2,521	+0.03(+0.19%)
Sep 27, 2021	14.76	14.76	14.50	14.70	4,143	-0.05(-0.31%)
Sep 24, 2021	14.75	14.75	14.74	14.75	2,231	-0.04(-0.27%)
Sep 23, 2021	14.61	14.81	14.50	14.79	3,944	+0.32(+2.19%)
Sep 22, 2021	14.45	14.76	14.45	14.47	2,060	+0.02(+0.12%)
Sep 21, 2021	14.39	14.50	14.39	14.46	3,243	-0.02(-0.11%)
Sep 20, 2021	14.72	14.72	14.45	14.47	7,080	-0.32(-2.13%)
Sep 17, 2021	14.50	14.83	14.50	14.79	4,764	+0.17(+1.14%)
Sep 16, 2021	14.54	14.82	14.41	14.62	2,117	+0.10(+0.70%)
Sep 15, 2021	14.62	14.63	14.52	14.52	4,033	-0.10(-0.70%)
Sep 14, 2021	14.59	14.65	14.57	14.62	2,749	+0.08(+0.53%)
Sep 13, 2021	14.56	14.69	14.42	14.54	4,439	-0.04(-0.27%)
Sep 10, 2021	14.61	14.63	14.43	14.58	3,023	-0.02(-0.16%)
Sep 09, 2021	14.75	14.80	14.56	14.61	6,105	-0.17(-1.16%)
Sep 08, 2021	14.78	14.90	14.77	14.78	1,601	-0.06(-0.38%)
Sep 07, 2021	14.64	15.02	14.62	14.83	10,534	+0.21(+1.46%)
Sep 03, 2021	14.86	15.13	14.61	14.62	15,652	-0.13(-0.88%)
Sep 02, 2021	14.97	15.08	14.61	14.75	9,096	-0.32(-2.15%)
Sep 01, 2021	15.03	15.08	14.86	15.08	1,836	+0.19(+1.25%)
Aug 31, 2021	15.05	15.19	14.87	14.89	4,597	+0.00(+0.00%)
Aug 30, 2021	15.23	15.23	14.86	14.89	4,251	-0.23(-1.53%)
Aug 27, 2021	15.09	15.13	15.09	15.12	2,395	+0.23(+1.56%)
Aug 26, 2021	15.08	15.09	14.84	14.89	6,537	-0.05(-0.31%)
Aug 25, 2021	14.97	14.97	14.72	14.94	3,329	-0.18(-1.17%)
Aug 24, 2021	14.56	15.11	14.56	15.11	19,428	+0.55(+3.76%)
Aug 23, 2021	15.04	15.04	14.56	14.56	7,651	-0.19(-1.26%)
Aug 20, 2021	14.46	14.99	14.41	14.75	5,742	+0.14(+0.95%)
Aug 19, 2021	14.85	14.85	14.56	14.61	5,723	-0.38(-2.52%)
Aug 18, 2021	15.31	15.31	14.69	14.99	19,979	+0.31(+2.13%)
Aug 17, 2021	13.43	15.17	13.35	14.68	51,457	+1.02(+7.47%)
Aug 16, 2021	13.92	14.34	13.37	13.66	14,218	-0.49(-3.48%)
Aug 13, 2021	14.18	14.83	13.78	14.15	6,986	-0.22(-1.55%)
Aug 12, 2021	14.61	14.69	14.14	14.37	12,451	-0.19(-1.28%)
Aug 11, 2021	14.22	14.78	14.22	14.56	14,205	+0.55(+3.91%)
Aug 10, 2021	13.89	14.19	13.81	14.01	8,784	+0.13(+0.94%)
Aug 09, 2021	13.94	14.31	13.80	13.88	14,468	-0.17(-1.19%)
Aug 06, 2021	14.10	14.10	13.94	14.05	6,426	-0.06(-0.40%)
Aug 05, 2021	14.18	14.56	14.10	14.10	8,518	-0.33(-2.31%)
Aug 04, 2021	14.47	14.55	14.17	14.44	10,310	-0.13(-0.92%)
Aug 03, 2021	14.66	14.77	14.47	14.57	10,488	-0.09(-0.60%)
Aug 02, 2021	14.75	14.75	14.66	14.66	4,376	+0.00(+0.00%)
Jul 30, 2021	14.84	14.84	14.66	14.66	4,488	-0.11(-0.75%)
Jul 29, 2021	14.84	14.84	14.66	14.77	5,461	+0.13(+0.89%)
Jul 28, 2021	14.69	14.74	14.57	14.64	5,925	-0.06(-0.39%)
Jul 27, 2021	14.60	14.82	14.56	14.70	7,465	-0.04(-0.24%)
Jul 26, 2021	14.57	14.92	14.38	14.73	15,325	-0.21(-1.43%)
Jul 23, 2021	15.12	15.18	14.84	14.95	14,840	-0.13(-0.86%)
Jul 22, 2021	15.23	15.42	15.04	15.08	5,069	-0.21(-1.40%)
Jul 21, 2021	15.43	15.67	15.13	15.29	18,294	-0.20(-1.32%)
Jul 20, 2021	15.63	15.93	15.49	15.49	14,835	-0.14(-0.89%)
Jul 19, 2021	15.82	16.04	15.40	15.63	21,207	-0.42(-2.60%)
Jul 16, 2021	16.46	16.46	15.98	16.05	10,470	-0.24(-1.48%)
Jul 15, 2021	16.23	16.55	16.18	16.29	18,545	+0.15(+0.92%)
Jul 14, 2021	16.26	16.60	16.01	16.14	25,232	-0.22(-1.36%)
Jul 13, 2021	16.47	16.69	16.23	16.36	10,646	+0.04(+0.23%)
Jul 12, 2021	16.22	16.79	16.21	16.33	27,874	+0.25(+1.58%)
Jul 09, 2021	17.55	17.85	15.77	16.07	47,520	-1.34(-7.69%)
Jul 08, 2021	17.63	17.95	17.26	17.41	31,019	-0.21(-1.21%)
Jul 07, 2021	17.80	18.41	17.63	17.63	9,514	-0.19(-1.04%)
Jul 06, 2021	18.12	18.20	17.81	17.81	7,624	-0.31(-1.69%)
Jul 02, 2021	18.18	18.31	18.12	18.12	6,154	-0.06(-0.36%)
Jul 01, 2021	18.27	18.34	18.09	18.18	8,573	-0.14(-0.76%)
Jun 30, 2021	18.34	18.37	18.32	18.32	4,666	+0.08(+0.46%)
Jun 29, 2021	18.32	18.32	18.14	18.24	8,448	+0.15(+0.82%)
Jun 28, 2021	18.25	18.47	18.09	18.09	7,983	-0.23(-1.27%)
Jun 25, 2021	18.29	18.38	18.17	18.32	15,189	-0.05(-0.25%)
Jun 24, 2021	18.43	18.43	18.37	18.37	8,234	-0.04(-0.24%)
Jun 23, 2021	18.23	18.44	18.16	18.41	7,811	+0.00(+0.01%)
Jun 22, 2021	18.42	18.42	18.32	18.41	7,564	-0.13(-0.68%)
Jun 21, 2021	18.39	18.54	18.17	18.54	3,508	+0.31(+1.68%)
Jun 18, 2021	18.21	18.54	17.97	18.23	18,022	-0.14(-0.76%)
Jun 17, 2021	18.26	18.55	18.26	18.37	4,354	+0.00(+0.00%)
Jun 16, 2021	18.33	18.58	18.33	18.37	2,608	-0.04(-0.20%)
Jun 15, 2021	18.20	18.74	18.20	18.41	4,003	-0.25(-1.34%)
Jun 14, 2021	18.66	18.76	18.16	18.66	37,160	-0.13(-0.69%)
Jun 11, 2021	18.54	18.80	18.52	18.79	3,901	+0.22(+1.20%)
Jun 10, 2021	18.49	18.76	18.32	18.56	5,316	-0.10(-0.55%)
Jun 09, 2021	18.74	18.80	18.42	18.67	9,930	+0.11(+0.60%)
Jun 08, 2021	18.31	19.02	18.22	18.55	15,444	+0.00(+0.00%)
Jun 07, 2021	18.29	18.55	18.25	18.55	4,638	+0.28(+1.52%)
Jun 04, 2021	18.20	18.38	18.16	18.28	11,151	-0.10(-0.56%)
Jun 03, 2021	18.23	18.54	18.23	18.38	3,825	-0.05(-0.25%)
Jun 02, 2021	18.34	18.49	18.16	18.42	10,871	-0.07(-0.40%)
Jun 01, 2021	18.64	18.78	18.16	18.50	6,597	+0.00(+0.00%)
May 28, 2021	18.44	18.62	18.29	18.50	9,799	+0.02(+0.10%)
May 27, 2021	18.33	18.60	18.33	18.48	8,748	+0.16(+0.86%)
May 26, 2021	18.41	18.46	17.82	18.32	24,185	-0.23(-1.25%)
May 25, 2021	18.88	18.88	18.28	18.55	14,181	-0.58(-3.01%)
May 24, 2021	19.62	19.62	18.92	19.13	17,181	-0.32(-1.67%)
May 21, 2021	19.59	19.86	19.45	19.45	11,440	-0.35(-1.78%)
May 20, 2021	19.69	19.83	19.09	19.81	4,587	+0.11(+0.57%)
May 19, 2021	19.22	20.08	19.09	19.70	12,049	-0.58(-2.84%)
May 18, 2021	19.91	20.41	19.34	20.27	41,902	+1.43(+7.58%)
May 17, 2021	18.11	18.87	17.94	18.84	50,796	+0.98(+5.51%)
May 14, 2021	17.81	18.28	17.81	17.86	10,211	+0.05(+0.26%)
May 13, 2021	18.00	18.25	17.72	17.81	34,168	-0.04(-0.21%)
May 12, 2021	17.63	18.17	17.63	17.85	27,074	+0.58(+3.33%)
May 11, 2021	18.01	18.20	17.26	17.27	17,697	-1.15(-6.24%)
May 10, 2021	18.77	18.87	18.32	18.42	25,083	-0.19(-1.00%)
May 07, 2021	18.55	18.88	18.55	18.61	6,981	+0.06(+0.30%)
May 06, 2021	18.62	18.67	18.55	18.55	15,496	-0.06(-0.35%)
May 05, 2021	18.59	18.89	18.54	18.62	15,932	+0.06(+0.35%)
May 04, 2021	18.56	18.75	18.55	18.55	11,561	-0.19(-0.99%)
May 03, 2021	19.09	19.09	18.71	18.74	15,516	-0.09(-0.49%)
Apr 30, 2021	18.97	19.23	18.80	18.83	20,588	-0.16(-0.83%)
Apr 29, 2021	19.18	19.64	18.46	18.99	46,124	-0.65(-3.31%)
Apr 28, 2021	17.86	19.64	17.51	19.64	77,476	+1.85(+10.38%)
Apr 27, 2021	17.77	18.25	17.70	17.79	12,379	+0.08(+0.47%)
Apr 26, 2021	17.88	17.93	17.70	17.71	13,240	+0.01(+0.05%)
Apr 23, 2021	17.75	18.10	17.66	17.70	11,318	-0.04(-0.21%)
Apr 22, 2021	17.85	18.36	17.58	17.74	19,668	-0.06(-0.36%)
Apr 21, 2021	18.20	18.20	17.72	17.80	15,895	-0.32(-1.79%)
Apr 20, 2021	18.16	18.29	17.64	18.13	15,068	+0.04(+0.21%)
Apr 19, 2021	18.36	18.60	18.00	18.09	17,999	-0.41(-2.24%)
Apr 16, 2021	18.76	18.76	18.20	18.50	9,701	-0.11(-0.62%)
Apr 15, 2021	18.74	18.95	18.25	18.62	20,410	+0.10(+0.55%)
Apr 14, 2021	18.73	19.10	18.52	18.52	19,849	-0.22(-1.19%)
Apr 13, 2021	18.41	18.82	18.30	18.74	13,057	+0.46(+2.54%)
Apr 12, 2021	19.11	19.11	18.14	18.28	31,336	-0.87(-4.55%)
Apr 09, 2021	18.65	19.18	18.65	19.15	24,792	+0.50(+2.69%)
Apr 08, 2021	19.29	19.70	18.52	18.65	39,527	-1.27(-6.38%)
Apr 07, 2021	19.89	20.41	18.97	19.92	30,170	+0.05(+0.23%)
Apr 06, 2021	20.44	20.72	19.49	19.87	44,767	-0.50(-2.46%)
Apr 05, 2021	19.85	20.73	19.48	20.37	33,436	+0.96(+4.92%)
Apr 01, 2021	18.93	19.71	18.74	19.42	27,594	+0.73(+3.92%)
Mar 31, 2021	18.40	19.20	18.37	18.68	24,006	-0.01(-0.05%)
Mar 30, 2021	18.81	19.20	18.65	18.69	15,302	-0.15(-0.79%)
Mar 29, 2021	19.14	19.63	18.38	18.84	22,600	-0.23(-1.22%)
Mar 26, 2021	19.20	19.70	18.71	19.07	25,654	+0.03(+0.15%)
Mar 25, 2021	18.58	19.07	18.09	19.05	29,319	+0.12(+0.64%)
Mar 24, 2021	19.24	19.24	18.56	18.93	25,330	-0.38(-1.97%)
Mar 23, 2021	20.32	20.46	19.04	19.31	41,276	-1.37(-6.64%)
Mar 22, 2021	21.91	22.24	20.41	20.68	37,878	-0.94(-4.33%)
Mar 19, 2021	21.55	21.96	20.59	21.62	38,805	+0.02(+0.09%)
Mar 18, 2021	22.40	22.69	21.34	21.60	55,701	-0.56(-2.51%)
Mar 17, 2021	20.94	22.30	20.67	22.15	50,414	+0.96(+4.51%)
Mar 16, 2021	20.41	22.88	20.41	21.20	155,745	+0.97(+4.82%)
Mar 15, 2021	17.74	20.24	17.72	20.22	73,806	+2.49(+14.02%)
Mar 12, 2021	17.47	17.81	17.00	17.74	28,133	+0.14(+0.79%)
Mar 11, 2021	17.84	17.86	17.21	17.60	43,566	-0.03(-0.16%)
Mar 10, 2021	17.18	17.81	16.90	17.63	44,095	+0.55(+3.21%)
Mar 09, 2021	17.76	17.76	16.71	17.08	36,404	-0.39(-2.23%)
Mar 08, 2021	17.01	17.77	16.87	17.47	52,170	+0.64(+3.80%)
Mar 05, 2021	16.03	16.89	15.46	16.83	44,194	+0.99(+6.27%)
Mar 04, 2021	16.82	17.00	15.36	15.84	70,945	-1.18(-6.92%)
Mar 03, 2021	17.89	18.04	16.84	17.01	29,294	-0.84(-4.73%)
Mar 02, 2021	17.66	17.99	17.35	17.86	30,855	+0.25(+1.42%)
Mar 01, 2021	17.11	17.70	16.90	17.61	26,380	+0.81(+4.80%)
Feb 26, 2021	17.09	17.15	16.56	16.80	48,290	-0.15(-0.88%)
Feb 25, 2021	18.21	18.28	16.79	16.95	43,183	-1.32(-7.21%)
Feb 24, 2021	17.74	18.53	17.44	18.27	55,445	+0.80(+4.57%)
Feb 23, 2021	17.89	18.04	17.00	17.47	44,884	-0.42(-2.33%)
Feb 22, 2021	17.52	18.14	17.26	17.89	51,773	+0.40(+2.28%)
Feb 19, 2021	17.26	17.63	16.97	17.49	38,913	+0.35(+2.06%)
Feb 18, 2021	17.03	17.28	16.88	17.13	19,192	+0.11(+0.65%)
Feb 17, 2021	17.26	17.63	16.89	17.02	43,071	-0.58(-3.27%)
Feb 16, 2021	18.00	18.32	17.22	17.60	46,100	+0.01(+0.05%)
Feb 12, 2021	17.41	17.64	17.16	17.59	27,487	+0.08(+0.48%)
Feb 11, 2021	17.68	18.03	17.39	17.51	27,520	-0.01(-0.05%)
Feb 10, 2021	18.22	18.52	17.26	17.52	70,965	-0.69(-3.81%)
Feb 09, 2021	18.55	18.57	18.04	18.21	50,949	-0.37(-2.00%)
Feb 08, 2021	17.78	18.92	17.75	18.58	118,087	+0.91(+5.14%)
Feb 05, 2021	17.78	18.08	17.26	17.67	60,040	+0.06(+0.32%)
Feb 04, 2021	17.00	17.80	16.71	17.62	48,956	+0.82(+4.86%)
Feb 03, 2021	16.88	17.12	16.69	16.80	27,558	-0.07(-0.44%)
Feb 02, 2021	17.42	17.42	16.70	16.88	27,630	-0.47(-2.73%)
Feb 01, 2021	17.44	17.52	16.48	17.35	45,198	+0.17(+0.97%)
Jan 29, 2021	17.52	17.84	16.74	17.18	53,680	-0.31(-1.75%)
Jan 28, 2021	16.89	17.49	16.72	17.49	30,608	+0.75(+4.49%)
Jan 27, 2021	17.45	17.89	16.72	16.74	56,953	-1.16(-6.48%)
Jan 26, 2021	18.04	18.05	17.64	17.90	28,159	-0.10(-0.57%)
Jan 25, 2021	18.54	18.54	17.58	18.00	57,030	-0.55(-2.95%)
Jan 22, 2021	18.76	18.88	17.97	18.54	56,052	-0.19(-1.04%)
Jan 21, 2021	18.42	18.98	17.77	18.74	47,150	+0.30(+1.61%)
Jan 20, 2021	17.54	18.46	17.19	18.44	72,752	+1.28(+7.46%)
Jan 19, 2021	18.46	18.46	17.16	17.16	66,074	-1.09(-6.00%)
Jan 15, 2021	17.92	18.74	17.65	18.26	56,914	+0.35(+1.97%)
Jan 14, 2021	18.48	19.04	17.83	17.90	68,781	-0.28(-1.53%)
Jan 13, 2021	19.02	19.54	18.09	18.18	64,764	-0.58(-3.11%)
Jan 12, 2021	18.19	18.93	17.64	18.77	38,457	+0.86(+4.82%)
Jan 11, 2021	18.98	19.38	17.90	17.90	76,139	-1.52(-7.83%)
Jan 08, 2021	19.60	21.16	19.25	19.43	141,962	+0.40(+2.10%)
Jan 07, 2021	17.62	19.38	17.45	19.03	47,813	+1.83(+10.63%)
Jan 06, 2021	17.77	18.09	17.07	17.20	44,645	-0.08(-0.48%)
Jan 05, 2021	16.76	18.32	16.69	17.28	55,099	+0.53(+3.16%)
Jan 04, 2021	18.17	18.46	16.51	16.75	44,492	-1.23(-6.86%)
Dec 31, 2020		17.99	17.99	17.99	56,124	+0.37(+2.11%)
Dec 30, 2020	17.26	17.99	16.90	17.62	56,124	+0.35(+2.04%)
Dec 29, 2020	19.25	19.25	16.23	17.26	98,973	-1.61(-8.55%)
Dec 28, 2020	16.47	19.85	16.14	18.88	167,218	+3.02(+19.01%)
Dec 24, 2020	16.75	17.00	15.32	15.86	58,207	-0.83(-5.00%)
Dec 23, 2020	14.10	17.07	14.06	16.70	152,411	+2.68(+19.13%)
Dec 22, 2020	13.21	14.24	12.82	14.02	89,736	+0.52(+3.85%)
Dec 21, 2020	12.99	13.63	12.44	13.50	55,721	-0.05(-0.34%)
Dec 18, 2020	14.19	14.34	13.50	13.54	33,846	-0.33(-2.41%)
Dec 17, 2020	13.81	14.14	13.37	13.88	79,107	+0.67(+5.06%)
Dec 16, 2020	12.67	13.66	12.57	13.21	40,518	+0.62(+4.94%)
Dec 15, 2020	12.22	12.59	12.06	12.59	30,310	+0.59(+4.95%)
Dec 14, 2020	13.21	13.21	11.69	12.00	70,926	-1.22(-9.26%)
Dec 11, 2020	13.36	14.18	11.96	13.22	68,124	-0.01(-0.07%)
Dec 10, 2020	14.06	14.34	13.14	13.23	54,008	-0.92(-6.49%)
Dec 09, 2020	14.38	14.47	14.07	14.15	57,097	-0.23(-1.61%)
Dec 08, 2020	14.30	14.47	13.91	14.38	40,500	-0.01(-0.06%)
Dec 07, 2020	13.95	14.47	13.45	14.39	42,695	+0.23(+1.64%)
Dec 04, 2020	14.47	14.47	13.98	14.16	28,457	-0.06(-0.46%)
Dec 03, 2020	13.87	14.46	13.64	14.22	27,732	+0.43(+3.09%)
Dec 02, 2020	13.56	13.82	13.10	13.79	25,374	+0.17(+1.23%)