Dark

ARRS
ARRIS International plc
stock NASDAQ

Inactive

Apr 3, 2019

31.66USD0.000%(0.00)5,134,898

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-03	31.6500	31.6800	31.6350	31.6600	0.000%	5,134,898	0.000%
2019-04-02	31.6100	31.6700	31.5900	31.6600	+0.158%	1,890,906	0.000%
2019-04-01	31.6100	31.6500	31.5900	31.6100	0.000%	1,753,752	+0.158%
2019-03-29	31.5700	31.6100	31.5600	31.6100	+0.127%	1,819,948	+0.158%
2019-03-28	31.6100	31.6300	31.5500	31.5700	-0.095%	2,587,133	+0.285%
2019-03-27	31.5800	31.6300	31.5800	31.6000	-0.032%	1,026,251	+0.190%
2019-03-26	31.6200	31.6350	31.5800	31.6100	+0.063%	1,019,540	+0.158%
2019-03-25	31.6500	31.6600	31.5350	31.5900	-0.221%	1,870,117	+0.222%
2019-03-22	31.6500	31.6600	31.6400	31.6600	0.000%	1,536,831	0.000%
2019-03-21	31.6500	31.6700	31.6400	31.6600	+0.032%	2,227,362	0.000%
2019-03-20	31.6500	31.6700	31.6300	31.6500	+0.032%	1,103,845	+0.032%
2019-03-19	31.6600	31.6700	31.6400	31.6400	-0.032%	1,120,309	+0.063%
2019-03-18	31.6600	31.6700	31.6400	31.6500	-0.032%	2,445,456	+0.032%
2019-03-15	31.6600	31.6800	31.6300	31.6600	-0.063%	2,284,573	0.000%
2019-03-14	31.6700	31.6800	31.6600	31.6800	+0.063%	722,968	-0.063%
2019-03-13	31.6700	31.6800	31.6600	31.6600	-0.032%	1,022,223	0.000%
2019-03-12	31.6600	31.6800	31.6600	31.6700	0.000%	959,763	-0.032%
2019-03-11	31.6600	31.6900	31.6600	31.6700	0.000%	451,288	-0.032%
2019-03-08	31.6500	31.6800	31.6500	31.6700	+0.063%	1,052,774	-0.032%
2019-03-07	31.6500	31.6600	31.6500	31.6500	-0.032%	876,891	+0.032%
2019-03-06	31.6800	31.6900	31.6400	31.6600	-0.063%	1,658,525	0.000%
2019-03-05	31.6900	31.6900	31.6700	31.6800	+0.032%	910,808	-0.063%
2019-03-04	31.6800	31.7000	31.6700	31.6700	-0.095%	1,106,694	-0.032%
2019-03-01	31.6900	31.7000	31.6650	31.7000	+0.063%	1,865,679	-0.126%
2019-02-28	31.6700	31.7000	31.6300	31.6800	+0.063%	3,156,735	-0.063%
2019-02-27	31.6900	31.6900	31.6400	31.6600	-0.032%	2,933,212	0.000%
2019-02-26	31.6700	31.7000	31.6550	31.6700	-0.063%	1,201,075	-0.032%
2019-02-25	31.7000	31.7400	31.6350	31.6900	+0.158%	5,292,828	-0.095%
2019-02-22	31.6500	31.6800	31.6350	31.6400	-0.063%	1,526,931	+0.063%
2019-02-21	31.6500	31.6700	31.6300	31.6600	0.000%	2,407,913	0.000%
2019-02-20	31.6300	31.6600	31.6200	31.6600	+0.095%	1,677,837	0.000%
2019-02-19	31.6100	31.6300	31.5900	31.6300	+0.127%	1,378,673	+0.095%
2019-02-15	31.5800	31.6100	31.5700	31.5900	+0.063%	1,755,175	+0.222%
2019-02-14	31.5800	31.6000	31.5600	31.5700	+0.032%	1,578,989	+0.285%
2019-02-13	31.5900	31.6300	31.5550	31.5600	-0.095%	2,117,438	+0.317%
2019-02-12	31.6100	31.6100	31.5600	31.5900	-0.158%	972,352	+0.222%
2019-02-11	31.5900	31.6500	31.5400	31.6400	+0.127%	1,837,732	+0.063%
2019-02-08	31.5500	31.6300	31.5300	31.6000	+0.095%	1,146,551	+0.190%
2019-02-07	31.5200	31.5700	31.5200	31.5700	+0.159%	1,825,096	+0.285%
2019-02-06	31.5100	31.5800	31.5100	31.5200	+0.063%	1,538,338	+0.444%
2019-02-05	31.5200	31.5500	31.5000	31.5000	-0.095%	1,101,252	+0.508%
2019-02-04	31.4900	31.5300	31.4700	31.5300	+0.191%	1,732,578	+0.412%
2019-02-01	31.4000	31.5300	31.4000	31.4700	+0.255%	3,168,813	+0.604%
2019-01-31	31.3500	31.4500	31.3500	31.3900	+0.352%	3,205,294	+0.860%
2019-01-30	31.3000	31.3200	31.2500	31.2800	+0.096%	2,394,761	+1.215%
2019-01-29	31.3000	31.3450	31.2200	31.2500	-0.096%	1,403,270	+1.312%
2019-01-28	31.0500	31.3000	31.0000	31.2800	+0.579%	2,990,655	+1.215%
2019-01-25	31.0500	31.1700	30.9900	31.1000	+0.810%	4,055,863	+1.801%
2019-01-24	30.8300	30.9500	30.8100	30.8500	+0.032%	2,307,469	+2.626%
2019-01-23	30.7100	30.8500	30.7100	30.8400	+0.489%	2,581,339	+2.659%
2019-01-22	30.7900	30.8300	30.6500	30.6900	-0.389%	4,529,738	+3.161%
2019-01-18	30.9000	30.9400	30.7300	30.8100	-0.291%	2,521,066	+2.759%
2019-01-17	30.9000	30.9750	30.8600	30.9000	-0.162%	1,870,032	+2.460%
2019-01-16	30.8800	31.0000	30.8700	30.9500	+0.194%	2,857,825	+2.294%
2019-01-15	30.7800	30.9700	30.7400	30.8900	+0.325%	3,022,893	+2.493%
2019-01-14	30.6700	30.8400	30.6100	30.7900	+0.293%	2,699,816	+2.826%
2019-01-11	30.6100	30.7100	30.5950	30.7000	+0.229%	1,705,281	+3.127%
2019-01-10	30.6000	30.7100	30.4950	30.6300	+0.131%	3,249,563	+3.363%
2019-01-09	30.7100	30.7450	30.5100	30.5900	-0.423%	4,355,418	+3.498%
2019-01-08	30.7300	30.7650	30.6550	30.7200	-0.033%	2,356,032	+3.060%
2019-01-07	30.5000	30.7600	30.5000	30.7300	+0.458%	3,936,887	+3.026%
2019-01-04	30.2700	30.7000	30.2700	30.5900	+1.091%	2,145,999	+3.498%
2019-01-03	30.2600	30.5300	30.1700	30.2600	-0.461%	1,298,708	+4.627%
2019-01-02	30.3800	30.6600	30.0700	30.4000	-0.556%	2,674,398	+4.145%
2018-12-31	30.5000	30.6200	30.3400	30.5700	+0.361%	1,610,711	+3.566%
2018-12-28	30.4700	30.6200	30.3100	30.4600	-0.197%	1,876,827	+3.940%
2018-12-27	29.7000	30.5300	29.5000	30.5200	+2.005%	3,528,847	+3.735%
2018-12-26	29.2600	29.9200	29.2400	29.9200	+2.642%	2,837,769	+5.816%
2018-12-24	29.5000	29.6900	28.8200	29.1500	-1.119%	2,428,615	+8.611%
2018-12-21	29.9200	29.9950	29.3900	29.4800	-1.569%	6,172,684	+7.395%
2018-12-20	30.1000	30.1500	29.8600	29.9500	-0.399%	8,242,978	+5.710%
2018-12-19	30.2600	30.4300	29.7500	30.0700	-0.529%	6,670,486	+5.288%
2018-12-18	30.5500	30.6000	29.8400	30.2300	-0.559%	7,549,231	+4.730%
2018-12-17	30.7700	30.7700	30.3900	30.4000	-0.945%	4,981,880	+4.145%
2018-12-14	30.8000	30.8400	30.6800	30.6900	-0.389%	2,572,661	+3.161%
2018-12-13	30.7700	30.8500	30.7400	30.8100	+0.228%	3,099,555	+2.759%
2018-12-12	30.8900	30.8900	30.7200	30.7400	-0.195%	6,894,753	+2.993%
2018-12-11	30.8500	30.8700	30.7600	30.8000	+0.163%	3,730,832	+2.792%
2018-12-10	30.7900	30.8800	30.7000	30.7500	-0.065%	7,398,185	+2.959%
2018-12-07	30.9100	30.9550	30.7600	30.7700	-0.678%	6,280,111	+2.892%
2018-12-06	30.8200	30.9800	30.8000	30.9800	+0.389%	4,945,454	+2.195%
2018-12-04	30.8300	30.9800	30.8000	30.8600	+0.097%	2,746,426	+2.592%
2018-12-03	30.9500	31.0200	30.8000	30.8300	-0.227%	2,859,428	+2.692%
2018-11-30	30.9000	30.9750	30.7350	30.9000	0.000%	6,109,858	+2.460%
2018-11-29	30.8800	30.9300	30.8400	30.9000	0.000%	2,001,951	+2.460%
2018-11-28	30.8500	31.0000	30.8200	30.9000	+0.357%	2,936,931	+2.460%
2018-11-27	30.9100	30.9600	30.7200	30.7900	-0.420%	9,461,063	+2.826%
2018-11-26	30.7500	31.0550	30.7500	30.9200	+0.618%	5,713,723	+2.393%
2018-11-23	30.6800	30.8200	30.6200	30.7300	+0.163%	1,264,143	+3.026%
2018-11-21	30.6200	30.7400	30.5800	30.6800	+0.261%	2,315,684	+3.194%
2018-11-20	30.6200	30.7300	30.5400	30.6000	-0.228%	6,664,988	+3.464%
2018-11-19	30.6600	30.7800	30.6200	30.6700	0.000%	6,905,906	+3.228%
2018-11-16	30.6800	30.7200	30.5600	30.6700	-0.260%	10,559,071	+3.228%
2018-11-15	30.6900	30.8050	30.6000	30.7500	+0.163%	9,300,473	+2.959%
2018-11-14	30.7700	30.8300	30.6000	30.7000	-0.163%	13,720,583	+3.127%
2018-11-13	30.7800	30.8650	30.7500	30.7500	-0.097%	10,363,291	+2.959%
2018-11-12	30.7300	30.9600	30.6700	30.7800	+0.195%	5,964,335	+2.859%
2018-11-09	30.6500	30.8000	30.6000	30.7200	+0.130%	17,455,823	+3.060%
2018-11-08	30.8500	30.9000	30.5700	30.6800	+10.399%	74,854,621	+3.194%
2018-11-07	28.0700	28.2000	27.0400	27.7900	+11.294%	9,194,288	+13.926%
2018-11-06	24.7400	24.9800	24.5200	24.9700	+0.685%	1,931,018	+26.792%
2018-11-05	25.0000	25.1450	24.1700	24.8000	-0.998%	971,500	+27.661%
2018-11-02	25.0000	25.2000	24.5400	25.0500	+0.280%	1,920,823	+26.387%
2018-11-01	24.9100	25.6600	24.4000	24.9800	+0.442%	2,250,299	+26.741%
2018-10-31	24.8400	25.3900	24.7300	24.8700	+0.729%	1,387,579	+27.302%
2018-10-30	23.8100	24.7900	23.4668	24.6900	+3.652%	910,179	+28.230%
2018-10-29	24.3200	24.5900	23.4600	23.8200	-0.874%	966,592	+32.914%
2018-10-26	24.4500	24.6300	23.5300	24.0300	-2.909%	1,241,452	+31.752%
2018-10-25	24.0000	24.9800	23.7650	24.7500	+2.868%	4,082,003	+27.919%
2018-10-24	22.4700	25.3800	21.5500	24.0600	+6.744%	4,803,512	+31.588%
2018-10-23	22.9300	23.1899	22.3500	22.5400	-3.220%	1,143,548	+40.461%
2018-10-22	23.3200	23.5500	23.1300	23.2900	+0.043%	775,408	+35.938%
2018-10-19	23.1100	23.5300	22.9400	23.2800	+1.086%	771,157	+35.997%
2018-10-18	23.2700	23.6416	22.9500	23.0300	-1.159%	1,171,089	+37.473%
2018-10-17	22.9000	23.3550	22.5600	23.3000	+1.658%	961,716	+35.880%
2018-10-16	22.6900	22.9500	22.3750	22.9200	+1.416%	1,035,494	+38.133%
2018-10-15	22.0600	22.8200	21.8300	22.6000	-2.291%	1,549,630	+40.088%
2018-10-12	23.2700	23.4400	22.7300	23.1300	+1.225%	1,094,756	+36.879%
2018-10-11	23.3300	23.4900	22.8300	22.8500	-2.309%	1,095,994	+38.556%
2018-10-10	24.0200	24.1300	23.3800	23.3900	-3.067%	899,540	+35.357%
2018-10-09	24.7500	24.7700	24.1100	24.1300	-2.662%	827,014	+31.206%
2018-10-08	24.7500	24.8750	24.5700	24.7900	-0.201%	820,256	+27.713%
2018-10-05	25.4000	25.5600	24.5500	24.8400	-2.512%	921,495	+27.456%
2018-10-04	25.7100	25.7100	25.3300	25.4800	-1.279%	674,450	+24.254%
2018-10-03	25.6000	26.0200	25.4500	25.8100	+1.216%	1,271,244	+22.666%
2018-10-02	25.4000	25.7299	25.3800	25.5000	+0.354%	1,137,231	+24.157%
2018-10-01	26.0600	26.1200	25.3300	25.4100	-2.232%	1,408,089	+24.597%
2018-09-28	25.8500	26.0700	25.7100	25.9900	+0.154%	861,043	+21.816%
2018-09-27	26.1100	26.2600	25.9300	25.9500	-0.651%	687,077	+22.004%
2018-09-26	26.3200	26.4100	26.0000	26.1200	-0.910%	771,679	+21.210%
2018-09-25	26.3200	26.5000	26.2000	26.3600	+0.190%	1,050,026	+20.106%
2018-09-24	26.4700	26.6000	26.2600	26.3100	-0.680%	806,464	+20.334%
2018-09-21	26.5400	26.6100	26.3900	26.4900	-0.113%	2,561,963	+19.517%
2018-09-20	26.4500	26.8000	24.7895	26.5200	+0.531%	902,347	+19.382%
2018-09-19	26.4200	26.6963	26.3200	26.3800	+0.038%	1,085,841	+20.015%
2018-09-18	26.1600	26.5200	25.9800	26.3700	+0.996%	933,761	+20.061%
2018-09-17	26.5600	26.7600	26.0300	26.1100	-1.989%	1,122,268	+21.256%
2018-09-14	26.4900	26.7700	26.2900	26.6400	+0.566%	1,201,005	+18.844%
2018-09-13	26.3400	26.5900	26.0850	26.4900	+0.876%	873,659	+19.517%
2018-09-12	25.9000	26.3500	25.7600	26.2600	+0.845%	1,006,368	+20.564%
2018-09-11	25.8000	26.1175	25.6600	26.0400	+0.541%	749,685	+21.582%
2018-09-10	25.7600	26.1450	25.5800	25.9000	+0.622%	1,032,285	+22.239%
2018-09-07	25.5700	25.8500	25.4350	25.7400	+0.586%	917,388	+22.999%
2018-09-06	25.6400	25.8300	25.3700	25.5900	+0.196%	1,190,502	+23.720%
2018-09-05	25.8200	25.9150	25.5050	25.5400	-1.084%	889,179	+23.962%
2018-09-04	25.8600	25.9500	25.6100	25.8200	-0.347%	953,861	+22.618%
2018-08-31	26.1000	26.4200	25.8000	25.9100	-0.842%	1,224,834	+22.192%
2018-08-30	26.3500	26.8700	26.0800	26.1300	-0.722%	2,121,457	+21.163%
2018-08-29	25.7500	26.7700	25.6300	26.3200	+3.378%	2,114,770	+20.289%
2018-08-28	25.4500	25.5400	25.3200	25.4600	+0.276%	676,469	+24.352%
2018-08-27	25.0500	25.5200	25.0100	25.3900	+1.601%	1,089,106	+24.695%
2018-08-24	24.8100	25.1000	24.6700	24.9900	+1.011%	849,840	+26.691%
2018-08-23	24.6400	24.8900	24.5900	24.7400	+0.203%	679,230	+27.971%
2018-08-22	24.9400	25.2500	24.6750	24.6900	-1.319%	881,057	+28.230%
2018-08-21	24.8000	25.3525	24.8000	25.0200	+0.969%	1,127,681	+26.539%
2018-08-20	24.4500	24.8500	24.4400	24.7800	+1.474%	702,463	+27.764%
2018-08-17	24.1900	24.5050	24.0750	24.4200	+0.701%	909,712	+29.648%
2018-08-16	24.0000	24.4900	23.9800	24.2500	+1.762%	1,053,217	+30.557%
2018-08-15	24.0000	24.0900	23.4599	23.8300	-1.651%	1,862,948	+32.858%
2018-08-14	24.1800	24.4800	24.1700	24.2300	+0.124%	743,830	+30.664%
2018-08-13	24.4800	24.5800	24.0500	24.2000	-1.184%	794,852	+30.826%
2018-08-10	24.5500	24.7000	24.3400	24.4900	-0.970%	1,048,240	+29.277%
2018-08-09	24.3300	24.7900	24.2700	24.7300	+2.275%	1,644,480	+28.023%
2018-08-08	24.3300	24.4400	23.8900	24.1800	-0.453%	1,209,819	+30.935%
2018-08-07	24.1300	24.3400	24.0700	24.2900	+0.621%	1,336,492	+30.342%
2018-08-06	23.6400	24.1850	23.5400	24.1400	+1.685%	1,806,913	+31.152%
2018-08-03	23.3900	24.2400	23.2500	23.7400	+1.431%	2,195,754	+33.361%
2018-08-02	23.7600	24.4300	22.3300	23.4050	-6.343%	6,206,397	+35.270%
2018-08-01	25.3500	25.5900	24.8150	24.9900	-1.069%	1,615,453	+26.691%
2018-07-31	24.4800	25.3200	24.4300	25.2600	+3.144%	1,650,872	+25.337%
2018-07-30	25.1800	25.2000	24.4700	24.4900	-2.779%	1,039,195	+29.277%
2018-07-27	25.7200	25.8995	25.0600	25.1900	-1.755%	1,992,912	+25.685%
2018-07-26	25.6000	25.8950	25.5510	25.6400	0.000%	1,127,597	+23.479%
2018-07-25	25.8700	26.0200	25.5700	25.6400	-1.004%	1,037,927	+23.479%
2018-07-24	26.2400	26.4700	25.8400	25.9000	-0.766%	560,980	+22.239%
2018-07-23	26.2200	26.2750	25.9200	26.1000	-0.458%	738,561	+21.303%
2018-07-20	26.3100	26.3300	26.0100	26.2200	-0.493%	501,890	+20.748%
2018-07-19	26.4000	26.5500	26.1800	26.3500	-0.227%	848,751	+20.152%
2018-07-18	26.5600	26.5600	26.2200	26.4100	-0.415%	751,739	+19.879%
2018-07-17	26.3200	26.5650	26.2700	26.5200	+0.493%	776,198	+19.382%
2018-07-16	26.5000	26.9000	26.3400	26.3900	-0.151%	900,204	+19.970%
2018-07-13	26.3300	26.9200	26.3300	26.4300	-0.038%	1,778,905	+19.788%
2018-07-12	26.2800	26.5400	26.1200	26.4400	+1.771%	1,580,868	+19.743%
2018-07-11	26.1900	26.4600	25.9528	25.9800	-1.703%	1,577,487	+21.863%
2018-07-10	25.9000	26.4700	25.8100	26.4300	+2.046%	1,057,290	+19.788%
2018-07-09	25.4700	25.9700	25.3900	25.9000	+1.808%	1,836,995	+22.239%
2018-07-06	25.3100	25.6800	25.2300	25.4400	+0.673%	1,072,483	+24.450%
2018-07-05	25.1800	25.3500	24.8400	25.2700	+0.397%	1,196,567	+25.287%
2018-07-03	24.9600	25.4500	24.8900	25.1700	+1.451%	1,241,903	+25.785%
2018-07-02	24.3000	24.8850	24.1500	24.8100	+1.493%	2,196,165	+27.610%
2018-06-29	24.5800	24.8700	24.4300	24.4450	-0.590%	2,247,138	+29.515%
2018-06-28	24.4300	24.6300	24.0900	24.5900	+0.531%	1,252,505	+28.752%
2018-06-27	24.6300	25.0800	24.4600	24.4600	-0.690%	1,326,744	+29.436%
2018-06-26	24.7000	24.9306	23.7500	24.6300	-0.324%	1,426,146	+28.542%
2018-06-25	24.6200	24.7550	24.2901	24.7100	+0.406%	1,541,864	+28.126%
2018-06-22	24.1400	24.6300	24.0900	24.6100	+2.414%	3,138,116	+28.647%
2018-06-21	24.6000	24.8700	23.8100	24.0300	-5.765%	4,382,775	+31.752%
2018-06-20	25.5800	25.6800	25.3400	25.5000	+0.078%	2,369,209	+24.157%
2018-06-19	25.5000	25.6600	25.4200	25.4800	-0.817%	1,561,402	+24.254%
2018-06-18	25.8500	25.8700	25.4400	25.6900	-0.887%	2,582,621	+23.239%
2018-06-15	26.0800	26.0990	25.6900	25.9200	-0.917%	2,222,693	+22.145%
2018-06-14	26.4800	26.5500	26.0700	26.1600	-1.059%	784,705	+21.024%
2018-06-13	26.5700	26.7300	26.3800	26.4400	-0.151%	1,186,408	+19.743%
2018-06-12	26.4300	26.6900	26.3900	26.4800	+0.417%	1,541,227	+19.562%
2018-06-11	26.3600	26.5800	26.1600	26.3700	-0.038%	1,324,805	+20.061%
2018-06-08	26.2800	26.4000	26.0750	26.3800	+0.114%	798,561	+20.015%
2018-06-07	26.1400	26.3800	26.0133	26.3500	+0.765%	1,154,008	+20.152%
2018-06-06	25.9500	26.1900	25.8100	26.1500	+0.848%	1,222,584	+21.071%
2018-06-05	25.5100	26.0000	25.5000	25.9300	+1.646%	1,228,942	+22.098%
2018-06-04	25.1500	25.5300	25.1500	25.5100	+0.870%	1,198,880	+24.108%
2018-06-01	25.4100	25.5400	25.1450	25.2900	+0.040%	1,388,767	+25.188%
2018-05-31	25.5200	25.6600	25.1900	25.2800	-0.979%	1,372,776	+25.237%
2018-05-30	25.6500	25.8200	25.5000	25.5300	-0.117%	1,010,118	+24.011%
2018-05-29	25.5300	25.6700	25.3700	25.5600	-0.156%	1,045,453	+23.865%
2018-05-25	25.4200	25.6300	25.4200	25.6000	+0.432%	679,169	+23.672%
2018-05-24	25.6800	25.6800	25.3700	25.4900	-0.933%	1,196,750	+24.206%
2018-05-23	25.8400	25.9200	25.5600	25.7300	-0.771%	923,576	+23.047%
2018-05-22	26.2700	26.3300	25.9100	25.9300	-0.879%	1,450,168	+22.098%
2018-05-21	26.4100	26.5700	25.9600	26.1600	-0.721%	858,499	+21.024%
2018-05-18	26.5700	26.7000	26.3100	26.3500	-0.865%	1,340,127	+20.152%
2018-05-17	26.4500	26.7400	26.4000	26.5800	+0.075%	2,305,888	+19.112%
2018-05-16	26.2500	26.8300	25.9300	26.5600	+0.912%	1,870,179	+19.202%
2018-05-15	26.7400	26.7400	26.3000	26.3200	-1.901%	867,055	+20.289%
2018-05-14	27.1900	27.3100	26.8000	26.8300	-1.215%	1,607,364	+18.002%
2018-05-11	27.3500	27.3900	27.0900	27.1600	-0.804%	644,963	+16.568%
2018-05-10	27.1700	27.4700	27.0100	27.3800	+0.959%	1,277,668	+15.632%
2018-05-09	26.9100	27.1400	26.6200	27.1200	+0.743%	1,224,163	+16.740%
2018-05-08	26.8700	27.1800	26.6700	26.9200	+0.824%	1,252,283	+17.608%
2018-05-07	26.2400	26.9900	26.1400	26.7000	+2.103%	1,404,503	+18.577%
2018-05-04	25.9600	26.2900	25.8484	26.1500	+0.538%	1,244,864	+21.071%
2018-05-03	25.7500	26.3800	25.7400	26.0100	-1.738%	1,344,578	+21.722%
2018-05-02	28.0400	28.8300	26.0850	26.4700	-1.745%	2,987,021	+19.607%
2018-05-01	26.9900	27.2500	26.6900	26.9400	-0.222%	3,328,873	+17.520%
2018-04-30	27.1900	27.4400	27.0000	27.0000	-1.135%	770,447	+17.259%
2018-04-27	27.5300	27.6900	27.2850	27.3100	-0.510%	807,377	+15.928%
2018-04-26	27.1500	27.5100	27.0900	27.4500	+1.031%	954,365	+15.337%
2018-04-25	27.4300	27.4700	26.9930	27.1700	-0.839%	799,082	+16.526%
2018-04-24	27.6700	27.9000	27.0500	27.4000	-0.472%	968,257	+15.547%
2018-04-23	27.5200	27.5950	27.2600	27.5300	-0.036%	900,162	+15.002%
2018-04-20	27.7100	27.8200	27.4700	27.5400	-0.434%	723,291	+14.960%
2018-04-19	27.5400	27.7800	27.4400	27.6600	+0.363%	604,336	+14.461%
2018-04-18	27.6200	27.8800	27.3800	27.5600	-0.181%	896,375	+14.877%
2018-04-17	27.4300	27.7000	27.2700	27.6100	+1.173%	773,421	+14.669%
2018-04-16	27.3500	27.3600	27.0300	27.2900	+0.147%	1,319,640	+16.013%
2018-04-13	27.4200	27.4900	27.0500	27.2500	-0.511%	791,622	+16.183%
2018-04-12	27.3300	27.5300	27.1300	27.3900	+0.921%	820,305	+15.590%
2018-04-11	26.9800	27.3300	26.9600	27.1400	-0.074%	807,557	+16.654%
2018-04-10	26.8000	27.2100	26.5000	27.1600	+2.684%	1,290,880	+16.568%
2018-04-09	26.7600	26.8300	26.4250	26.4500	-0.414%	918,886	+19.698%
2018-04-06	26.8100	27.1500	26.4500	26.5600	-1.666%	990,184	+19.202%
2018-04-05	27.0200	27.2100	26.7500	27.0100	+0.446%	1,044,378	+17.216%
2018-04-04	26.2400	26.9350	26.0300	26.8900	+1.242%	2,040,588	+17.739%
2018-04-03	26.5000	26.6700	25.9900	26.5600	+0.340%	1,656,153	+19.202%
2018-04-02	26.3700	26.9300	26.1700	26.4700	-0.376%	2,226,725	+19.607%
2018-03-29	26.3000	26.6700	26.1300	26.5700	+1.142%	1,263,024	+19.157%
2018-03-28	26.6400	26.9000	26.2100	26.2700	-1.647%	2,194,353	+20.518%
2018-03-27	27.2600	27.3600	26.6200	26.7100	-1.982%	1,833,336	+18.532%
2018-03-26	27.0200	27.2850	26.5600	27.2500	+2.175%	1,625,884	+16.183%
2018-03-23	27.3300	27.3300	26.6600	26.6700	-2.128%	1,691,272	+18.710%
2018-03-22	27.0700	28.0500	27.0700	27.2500	-0.402%	3,220,526	+16.183%
2018-03-21	26.7700	27.4050	26.6700	27.3600	+1.975%	1,061,663	+15.716%
2018-03-20	26.8200	27.0000	26.6100	26.8300	+0.412%	1,028,614	+18.002%
2018-03-19	27.1800	27.3200	26.4900	26.7200	-1.729%	963,101	+18.488%
2018-03-16	26.9800	27.3300	26.8200	27.1900	+0.778%	2,151,925	+16.440%
2018-03-15	27.4600	27.5900	26.8300	26.9800	-1.820%	1,036,235	+17.346%
2018-03-14	27.7300	27.9300	27.3350	27.4800	-0.471%	627,479	+15.211%
2018-03-13	28.0000	28.0800	27.4300	27.6100	-0.968%	706,703	+14.669%
2018-03-12	27.8100	28.1400	27.6900	27.8800	+0.613%	1,358,934	+13.558%
2018-03-09	27.1100	27.9300	27.1100	27.7100	+2.440%	1,404,733	+14.255%
2018-03-08	26.9700	27.0900	26.5700	27.0500	+0.670%	1,002,078	+17.043%
2018-03-07	26.5500	27.0000	26.5500	26.8700	+0.261%	1,516,870	+17.827%
2018-03-06	26.4900	26.8750	26.3600	26.8000	+1.631%	1,279,059	+18.134%
2018-03-05	25.9300	26.5500	25.9200	26.3700	+1.151%	923,779	+20.061%
2018-03-02	25.3800	26.1200	25.1800	26.0700	+1.796%	1,381,975	+21.442%
2018-03-01	25.5400	25.9900	25.2000	25.6100	+0.431%	1,067,795	+23.624%
2018-02-28	25.7400	25.9690	25.5000	25.5000	-0.352%	867,231	+24.157%
2018-02-27	26.3700	26.4100	25.5900	25.5900	-2.700%	1,425,295	+23.720%
2018-02-26	25.8000	26.4400	25.6600	26.3000	+2.734%	2,072,574	+20.380%
2018-02-23	24.9700	25.6400	24.9700	25.6000	+2.770%	1,593,490	+23.672%
2018-02-22	24.8600	24.9100	24.5400	24.9100	+0.932%	1,538,248	+27.098%
2018-02-21	25.3000	25.5000	24.6600	24.6800	-0.963%	1,387,085	+28.282%
2018-02-20	25.2000	25.4100	24.8750	24.9200	-1.967%	1,815,596	+27.047%
2018-02-16	25.9100	26.1300	25.4100	25.4200	-1.891%	2,635,939	+24.548%
2018-02-15	25.3700	26.1400	24.0900	25.9100	+4.602%	3,173,337	+22.192%
2018-02-14	24.6700	25.0200	24.6100	24.7700	+0.081%	1,691,344	+27.816%
2018-02-13	24.6400	24.8300	24.2400	24.7500	+0.324%	1,836,641	+27.919%
2018-02-12	23.3500	24.8000	23.1200	24.6700	+6.474%	2,326,426	+28.334%
2018-02-09	23.5600	23.9800	22.6000	23.1700	-1.236%	1,932,119	+36.642%
2018-02-08	24.4900	24.4900	23.4500	23.4600	-3.971%	1,805,203	+34.953%
2018-02-07	24.0100	24.5200	23.8500	24.4300	+1.453%	1,707,911	+29.595%
2018-02-06	23.7900	24.1600	23.2600	24.0800	-0.207%	2,021,301	+31.478%
2018-02-05	25.2000	25.2000	24.1000	24.1300	-5.261%	1,795,560	+31.206%
2018-02-02	25.7300	25.8600	25.4600	25.4700	-1.241%	1,427,928	+24.303%
2018-02-01	25.3000	26.0050	25.3000	25.7900	+1.937%	1,906,793	+22.761%
2018-01-31	25.3500	25.5800	25.1900	25.3000	+0.238%	1,071,744	+25.138%
2018-01-30	25.0500	25.2900	25.0100	25.2400	+0.799%	1,536,452	+25.436%
2018-01-29	25.3000	25.4580	25.0100	25.0400	-1.262%	745,546	+26.438%
2018-01-26	25.4500	25.5700	25.3200	25.3600	-0.197%	1,153,200	+24.842%
2018-01-25	25.4900	25.6300	25.3200	25.4100	+0.079%	1,763,454	+24.597%
2018-01-24	25.6000	25.8300	25.2900	25.3900	-0.587%	1,600,572	+24.695%
2018-01-23	25.5000	25.6700	25.3500	25.5400	+0.157%	1,449,779	+23.962%
2018-01-22	25.5800	25.7150	25.4000	25.5000	-0.313%	1,038,326	+24.157%
2018-01-19	25.7100	25.7100	25.2500	25.5800	-0.156%	1,152,375	+23.769%
2018-01-18	25.6900	26.0000	25.5800	25.6200	-0.698%	1,240,596	+23.575%
2018-01-17	25.6200	25.9900	25.5200	25.8000	+1.256%	6,152,237	+22.713%
2018-01-16	25.5000	25.6900	25.2700	25.4800	-0.039%	1,644,541	+24.254%
2018-01-12	25.5200	25.5800	25.2300	25.4900	-0.078%	1,275,967	+24.206%
2018-01-11	25.3600	25.5500	25.1580	25.5100	+0.990%	1,597,602	+24.108%
2018-01-10	25.6300	25.6700	25.2200	25.2600	-1.674%	699,360	+25.337%
2018-01-09	26.0700	26.1700	25.6800	25.6900	-1.002%	1,136,234	+23.239%
2018-01-08	26.0000	26.0940	25.7650	25.9500	-0.192%	1,518,578	+22.004%
2018-01-05	26.0300	26.1200	25.9500	26.0000	+0.116%	944,344	+21.769%
2018-01-04	26.0800	26.2000	25.9200	25.9700	-0.077%	1,460,150	+21.910%
2018-01-03	25.8300	26.0200	25.5700	25.9900	+0.854%	1,360,704	+21.816%
2018-01-02	25.7000	26.0650	25.6700	25.7700	+0.311%	1,401,345	+22.856%
2017-12-29	25.9700	26.0000	25.6900	25.6900	-1.192%	1,165,550	+23.239%
2017-12-28	26.0600	26.1800	25.8500	26.0000	+0.077%	741,527	+21.769%
2017-12-27	26.1600	26.2850	25.8800	25.9800	-0.154%	1,192,713	+21.863%
2017-12-26	26.1700	26.2600	25.8400	26.0200	-0.801%	854,086	+21.676%
2017-12-22	26.9100	26.9100	26.2100	26.2300	-2.491%	2,432,040	+20.701%
2017-12-21	26.5700	27.0300	26.4500	26.9000	+1.509%	2,957,054	+17.695%
2017-12-20	25.9300	26.6800	25.9000	26.5000	+2.634%	2,295,168	+19.472%
2017-12-19	25.2500	25.9400	24.8500	25.8200	+0.272%	3,041,403	+22.618%
2017-12-18	26.1600	26.2800	25.7100	25.7500	-0.271%	2,678,909	+22.951%
2017-12-15	27.0400	27.1550	25.7000	25.8200	-4.264%	6,461,789	+22.618%
2017-12-14	28.3000	28.3800	26.4700	26.9700	-6.257%	3,659,268	+17.390%
2017-12-13	29.2400	29.3200	28.7400	28.7700	-1.236%	1,510,186	+10.045%
2017-12-12	29.2600	29.5050	29.0900	29.1300	-0.986%	2,346,237	+8.685%
2017-12-11	29.3200	29.5700	29.1500	29.4200	+0.375%	963,181	+7.614%
2017-12-08	29.2400	29.4000	29.0600	29.3100	+0.583%	763,996	+8.018%
2017-12-07	28.9600	29.2700	28.8500	29.1400	+0.691%	1,201,560	+8.648%
2017-12-06	29.3100	29.4700	28.9200	28.9400	-1.363%	1,342,358	+9.399%
2017-12-05	29.7500	29.8700	29.2100	29.3400	-1.046%	2,123,469	+7.907%
2017-12-04	29.9500	29.9900	29.6000	29.6500	-0.101%	1,129,357	+6.779%
2017-12-01	29.8900	29.9000	28.8200	29.6800	-0.968%	1,344,244	+6.671%
2017-11-30	29.4700	30.0000	29.2300	29.9700	+2.182%	1,210,306	+5.639%
2017-11-29	29.4500	29.4700	28.9900	29.3300	-0.238%	854,410	+7.944%
2017-11-28	28.9900	29.4300	28.9100	29.4000	+1.484%	740,278	+7.687%
2017-11-27	29.0700	29.0700	28.9100	28.9700	-0.447%	486,667	+9.285%
2017-11-24	29.1600	29.2100	28.9500	29.1000	-0.069%	238,876	+8.797%
2017-11-22	28.9700	29.3200	28.8200	29.1200	+0.310%	618,350	+8.723%
2017-11-21	29.3600	29.5600	28.9200	29.0300	-0.548%	961,502	+9.060%
2017-11-20	28.7900	29.5401	28.5000	29.1900	+1.814%	1,447,914	+8.462%
2017-11-17	27.6900	28.7000	27.6900	28.6700	+3.464%	920,481	+10.429%
2017-11-16	27.6100	27.7600	27.4400	27.7100	+0.984%	728,536	+14.255%
2017-11-15	27.7500	27.8899	27.4200	27.4400	-1.259%	752,977	+15.379%
2017-11-14	27.8000	28.0600	27.7000	27.7900	-0.144%	742,891	+13.926%
2017-11-13	27.7800	28.1350	27.7075	27.8300	-0.678%	654,726	+13.762%
2017-11-10	27.8400	28.1200	27.6400	28.0200	+0.394%	644,728	+12.991%
2017-11-09	27.8400	28.2200	27.4600	27.9100	-0.215%	902,505	+13.436%
2017-11-08	27.9600	28.1100	27.8100	27.9700	+0.036%	744,207	+13.193%
2017-11-07	28.0100	28.1900	27.8800	27.9600	-0.781%	911,784	+13.233%
2017-11-06	28.2500	28.4300	27.9600	28.1800	0.000%	621,773	+12.349%
2017-11-03	28.7100	28.7200	27.6800	28.1800	-2.221%	1,551,464	+12.349%
2017-11-02	27.0000	28.9100	26.6822	28.8200	+3.113%	3,131,398	+9.854%
2017-11-01	28.7200	28.8300	27.9100	27.9500	-1.930%	1,928,704	+13.274%
2017-10-31	28.2500	28.5700	28.1100	28.5000	+0.992%	1,483,183	+11.088%
2017-10-30	27.9300	28.3500	27.8570	28.2200	+1.002%	1,062,613	+12.190%
2017-10-27	28.1700	28.2300	27.7700	27.9400	-0.463%	1,155,841	+13.314%
2017-10-26	28.1200	28.1700	27.6410	28.0700	+0.107%	1,522,943	+12.789%
2017-10-25	28.0500	28.4000	27.9700	28.0400	-0.284%	894,598	+12.910%
2017-10-24	28.0100	28.3016	27.8900	28.1200	+0.429%	900,076	+12.589%
2017-10-23	27.8500	28.1400	27.7300	28.0000	+0.466%	643,983	+13.071%
2017-10-20	27.9000	28.0300	27.7300	27.8700	+0.505%	405,735	+13.599%
2017-10-19	27.6200	27.8800	27.0100	27.7300	-0.144%	576,027	+14.172%
2017-10-18	27.9300	28.0916	27.6000	27.7700	-0.072%	831,519	+14.008%
2017-10-17	27.4900	27.7900	27.3300	27.7900	+1.055%	1,337,955	+13.926%
2017-10-16	27.7100	27.8400	27.4050	27.5000	-0.829%	1,431,899	+15.127%
2017-10-13	28.1700	28.1700	27.7100	27.7300	-1.176%	996,215	+14.172%
2017-10-12	28.3000	28.4100	28.0500	28.0600	-1.162%	676,499	+12.830%