Dark

IBKC
IBERIABANK Corporation Common Stock
stock NASDAQ

Inactive

Jul 1, 2020

43.08USD-5.402%(-2.46)6,285,755

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-01	45.6500	46.2600	42.3400	43.0800	-5.402%	6,285,755	0.000%
2020-06-30	43.3000	45.8600	43.3000	45.5400	+3.901%	462,642	-5.402%
2020-06-29	43.2600	45.0000	42.5200	43.8300	+3.421%	520,042	-1.711%
2020-06-26	45.8200	45.8200	42.1100	42.3800	-9.638%	581,429	+1.652%
2020-06-25	43.4600	47.0500	43.4362	46.9000	+6.277%	352,856	-8.145%
2020-06-24	46.1200	46.5400	43.9700	44.1300	-6.206%	511,342	-2.379%
2020-06-23	48.3400	48.9600	46.7700	47.0500	-0.381%	387,018	-8.438%
2020-06-22	46.7500	47.6300	46.0500	47.2300	-0.169%	406,651	-8.787%
2020-06-19	48.0400	48.1400	45.9200	47.3100	+0.042%	648,578	-8.941%
2020-06-18	46.1500	48.5500	45.9700	47.2900	+0.382%	276,985	-8.903%
2020-06-17	48.7200	49.2800	46.7600	47.1100	-3.798%	337,762	-8.554%
2020-06-16	50.3300	50.4300	47.6200	48.9700	+3.750%	304,697	-12.028%
2020-06-15	42.8600	47.6200	42.8600	47.2000	+3.169%	410,962	-8.729%
2020-06-12	46.1900	46.8100	44.0000	45.7500	+5.003%	401,159	-5.836%
2020-06-11	44.6200	46.3500	43.5400	43.5700	-11.802%	374,478	-1.125%
2020-06-10	52.4100	52.5900	49.1400	49.4000	-7.038%	606,166	-12.794%
2020-06-09	54.2500	54.9200	52.3300	53.1400	-3.311%	390,308	-18.931%
2020-06-08	54.5100	55.7600	53.8550	54.9600	+4.986%	403,152	-21.616%
2020-06-05	54.9300	54.9300	51.6000	52.3500	+5.142%	474,175	-17.708%
2020-06-04	46.8800	49.7950	46.3900	49.7900	+5.577%	473,549	-13.477%
2020-06-03	44.7900	47.8400	44.7800	47.1600	+9.318%	318,121	-8.651%
2020-06-02	44.1100	44.7600	42.5900	43.1400	-0.185%	361,419	-0.139%
2020-06-01	43.0400	44.2300	42.5300	43.2200	+1.910%	475,770	-0.324%
2020-05-29	43.3900	43.8300	42.1800	42.4100	-5.250%	632,625	+1.580%
2020-05-28	48.2800	48.2800	44.4300	44.7600	-4.441%	505,675	-3.753%
2020-05-27	45.9500	46.9700	43.9200	46.8400	+8.905%	440,184	-8.027%
2020-05-26	41.4700	43.5200	41.4700	43.0100	+8.365%	308,773	+0.163%
2020-05-22	40.5300	40.7300	39.1200	39.6900	-1.195%	129,053	+8.541%
2020-05-21	39.9400	40.7850	39.7430	40.1700	+0.425%	363,178	+7.244%
2020-05-20	39.0600	40.2000	39.0600	40.0000	+5.764%	354,293	+7.700%
2020-05-19	38.5500	39.6100	37.3700	37.8200	-2.776%	323,496	+13.908%
2020-05-18	37.2300	39.4894	36.7900	38.9000	+11.079%	504,103	+10.746%
2020-05-15	35.4700	36.4700	34.7290	35.0200	-1.767%	334,984	+23.015%
2020-05-14	32.3500	36.1100	31.5600	35.6500	+6.259%	813,908	+20.842%
2020-05-13	36.0200	36.1100	33.2000	33.5500	-8.107%	303,966	+28.405%
2020-05-12	38.7800	39.4300	36.4600	36.5100	-5.683%	340,063	+17.995%
2020-05-11	40.5900	40.5900	38.2900	38.7100	-7.148%	691,822	+11.289%
2020-05-08	39.2300	41.8900	39.2300	41.6900	+9.711%	346,302	+3.334%
2020-05-07	38.4000	39.9000	37.6500	38.0000	+0.636%	464,240	+13.368%
2020-05-06	39.5400	39.6100	37.5600	37.7600	-3.415%	281,832	+14.089%
2020-05-05	40.6800	41.9200	38.8600	39.0950	-0.749%	470,720	+10.193%
2020-05-04	38.8000	39.5900	37.7198	39.3900	-0.731%	469,511	+9.368%
2020-05-01	40.0000	40.6650	38.7600	39.6800	-4.293%	433,352	+8.569%
2020-04-30	41.2100	42.3500	40.2300	41.4600	-3.604%	628,498	+3.907%
2020-04-29	43.1700	43.8400	42.3000	43.0100	+4.775%	767,865	+0.163%
2020-04-28	41.7500	43.0400	40.4700	41.0500	+3.011%	533,928	+4.945%
2020-04-27	37.1400	40.4700	36.6400	39.8500	+9.598%	556,461	+8.105%
2020-04-24	36.4100	36.8900	35.2800	36.3600	+0.498%	417,971	+18.482%
2020-04-23	35.9700	37.4100	35.8000	36.1800	+1.090%	311,254	+19.071%
2020-04-22	35.8700	36.9600	35.0800	35.7900	+3.529%	329,711	+20.369%
2020-04-21	34.3900	35.9400	33.3500	34.5700	-4.185%	627,790	+24.617%
2020-04-20	34.5900	36.9300	33.8400	36.0800	+0.306%	488,827	+19.401%
2020-04-17	33.3100	36.4600	33.3100	35.9700	+11.431%	763,067	+19.766%
2020-04-16	34.3500	35.4000	31.5400	32.2800	-7.215%	703,127	+33.457%
2020-04-15	35.4600	36.0900	33.6900	34.7900	-7.078%	463,064	+23.829%
2020-04-14	39.9800	40.4550	36.4200	37.4400	-4.660%	599,435	+15.064%
2020-04-13	42.7200	42.9702	38.8200	39.2700	-8.054%	499,878	+9.702%
2020-04-09	40.0100	43.5200	40.0100	42.7100	+11.253%	766,428	+0.866%
2020-04-08	37.4500	38.9401	36.4800	38.3900	+5.293%	1,402,509	+12.217%
2020-04-07	38.1800	39.7500	35.8600	36.4600	+3.374%	1,022,745	+18.157%
2020-04-06	34.9500	36.9700	33.4900	35.2700	+8.824%	559,407	+22.143%
2020-04-03	34.6200	34.6200	31.4600	32.4100	-6.221%	591,054	+32.922%
2020-04-02	32.7400	35.6900	32.7400	34.5600	+4.474%	566,610	+24.653%
2020-04-01	34.6400	35.0100	32.4200	33.0800	-8.518%	496,227	+30.230%
2020-03-31	36.7900	38.1400	34.8524	36.1600	-3.212%	787,220	+19.137%
2020-03-30	36.0000	37.6100	35.3600	37.3600	+1.993%	517,712	+15.310%
2020-03-27	37.5100	38.2700	35.6400	36.6300	-8.080%	498,335	+17.609%
2020-03-26	36.2900	40.9500	36.2900	39.8500	+9.659%	1,414,700	+8.105%
2020-03-25	33.8800	39.1600	31.6100	36.3400	+8.607%	890,967	+18.547%
2020-03-24	31.1100	33.5300	30.9900	33.4600	+16.952%	742,694	+28.751%
2020-03-23	32.3900	32.4400	27.4400	28.6100	-11.121%	852,062	+50.577%
2020-03-20	34.8400	37.4900	30.7000	32.1900	-6.370%	1,069,079	+33.830%
2020-03-19	26.3600	35.5200	25.6543	34.3800	+27.145%	1,037,056	+25.305%
2020-03-18	35.4800	36.2900	26.2600	27.0400	-29.307%	1,208,564	+59.320%
2020-03-17	34.5300	38.5400	34.2183	38.2500	+13.166%	1,571,354	+12.627%
2020-03-16	36.2600	40.0000	33.5700	33.8000	-22.708%	803,839	+27.456%
2020-03-13	41.8500	43.8000	38.8200	43.7300	+13.467%	638,530	-1.486%
2020-03-12	38.4700	43.8400	36.1700	38.5400	-9.679%	953,224	+11.780%
2020-03-11	43.9300	45.1800	41.7700	42.6700	-6.834%	1,021,195	+0.961%
2020-03-10	42.7200	46.8600	40.8701	45.8000	+13.338%	2,059,037	-5.939%
2020-03-09	50.2400	52.7566	40.1000	40.4100	-28.780%	1,810,530	+6.607%
2020-03-06	56.6700	58.8700	56.0150	56.7400	-4.398%	537,574	-24.075%
2020-03-05	60.5700	61.4800	58.6900	59.3500	-5.448%	410,403	-27.414%
2020-03-04	62.2900	62.8300	59.7800	62.7700	+2.115%	356,673	-31.368%
2020-03-03	62.9200	64.0200	60.4200	61.4700	-3.075%	698,055	-29.917%
2020-03-02	60.4200	63.5100	59.7800	63.4200	+5.366%	716,070	-32.072%
2020-02-28	60.3200	61.5200	59.0400	60.1900	-4.049%	1,670,954	-28.427%
2020-02-27	65.5100	66.7700	62.7000	62.7300	-6.247%	1,047,802	-31.325%
2020-02-26	68.9700	69.3200	66.5800	66.9100	-2.207%	542,369	-35.615%
2020-02-25	71.4700	71.6600	68.3900	68.4200	-4.401%	215,353	-37.036%
2020-02-24	70.5200	71.8550	70.4700	71.5700	-1.972%	224,916	-39.807%
2020-02-21	72.9300	73.2500	71.9200	73.0100	-0.232%	427,974	-40.994%
2020-02-20	71.7300	73.5687	71.7300	73.1800	+1.554%	336,038	-41.131%
2020-02-19	72.0200	72.8200	71.9350	72.0600	+0.376%	309,356	-40.216%
2020-02-18	72.8100	73.2082	71.2200	71.7900	-2.113%	201,684	-39.992%
2020-02-14	75.3700	75.5400	73.2500	73.3400	-2.912%	302,706	-41.260%
2020-02-13	75.0700	75.8900	74.8000	75.5400	+0.359%	142,788	-42.971%
2020-02-12	75.7700	76.0400	74.8600	75.2700	-0.080%	175,976	-42.766%
2020-02-11	74.9900	75.6100	74.9100	75.3300	+1.060%	247,539	-42.812%
2020-02-10	74.3800	74.6800	73.9400	74.5400	-0.348%	153,352	-42.206%
2020-02-07	75.1700	75.6600	74.7200	74.8000	-1.150%	151,632	-42.406%
2020-02-06	76.3600	76.5300	75.5700	75.6700	-0.277%	147,073	-43.069%
2020-02-05	74.7500	75.9200	74.7500	75.8800	+2.902%	156,429	-43.226%
2020-02-04	74.5700	74.9500	73.6200	73.7400	+0.436%	143,304	-41.579%
2020-02-03	73.2700	74.1350	73.1900	73.4200	+0.976%	224,824	-41.324%
2020-01-31	73.3500	73.7100	72.2500	72.7100	-1.770%	215,237	-40.751%
2020-01-30	73.3300	74.0800	72.5600	74.0200	+0.014%	157,060	-41.800%
2020-01-29	74.5900	75.1300	73.9500	74.0100	-0.243%	216,021	-41.792%
2020-01-28	74.1300	74.6000	73.6000	74.1900	+0.433%	289,058	-41.933%
2020-01-27	73.2000	74.4200	73.2000	73.8700	-1.415%	396,472	-41.681%
2020-01-24	76.6100	77.3700	74.1200	74.9300	-2.751%	666,561	-42.506%
2020-01-23	77.2200	77.5900	76.7100	77.0500	-0.888%	558,780	-44.088%
2020-01-22	77.8600	78.2000	76.9300	77.7400	+0.258%	292,552	-44.585%
2020-01-21	77.5700	78.8000	77.4100	77.5400	-0.869%	631,751	-44.442%
2020-01-17	75.9800	78.6000	75.6600	78.2200	+3.768%	1,008,335	-44.925%
2020-01-16	73.8900	75.3900	73.8400	75.3800	+2.866%	349,591	-42.850%
2020-01-15	73.9100	74.4500	72.9600	73.2800	-1.585%	274,082	-41.212%
2020-01-14	73.4300	74.9400	73.1900	74.4600	+1.072%	216,624	-42.143%
2020-01-13	73.5200	73.6800	72.8300	73.6700	+0.436%	299,678	-41.523%
2020-01-10	73.2600	73.9500	72.9100	73.3500	-0.027%	331,757	-41.268%
2020-01-09	73.2600	73.6000	72.8500	73.3700	+0.741%	316,203	-41.284%
2020-01-08	72.1000	73.1900	72.1000	72.8300	+0.915%	256,152	-40.849%
2020-01-07	72.4100	72.9300	71.7500	72.1700	-1.164%	304,344	-40.308%
2020-01-06	72.9600	73.3000	72.1300	73.0200	-0.896%	383,999	-41.002%
2020-01-03	73.7600	73.9900	72.8800	73.6800	-1.418%	279,342	-41.531%
2020-01-02	75.0300	75.1500	73.9300	74.7400	-0.120%	340,625	-42.360%
2019-12-31	74.8800	75.5000	74.7600	74.8300	-0.067%	345,384	-42.430%
2019-12-30	75.0400	75.2500	74.5300	74.8800	-0.053%	288,584	-42.468%
2019-12-27	75.3900	75.4600	74.6400	74.9200	-0.439%	160,994	-42.499%
2019-12-26	75.2400	75.6000	75.0600	75.2500	-0.423%	192,653	-42.751%
2019-12-24	75.3100	75.6100	75.1512	75.5700	0.000%	120,899	-42.993%
2019-12-23	76.1900	76.5950	75.4900	75.5700	-0.814%	202,395	-42.993%
2019-12-20	76.2500	76.6400	75.8700	76.1900	+0.013%	1,151,474	-43.457%
2019-12-19	75.8300	76.2200	75.6500	76.1800	+0.303%	532,836	-43.450%
2019-12-18	75.7800	76.2500	75.5800	75.9500	+0.450%	505,256	-43.278%
2019-12-17	74.8300	75.7800	74.4700	75.6100	+1.245%	372,268	-43.023%
2019-12-16	75.1200	75.9400	74.6100	74.6800	+0.040%	618,093	-42.314%
2019-12-13	75.2700	75.6500	74.0900	74.6500	-0.890%	348,478	-42.291%
2019-12-12	73.7700	75.4400	73.2600	75.3200	+2.630%	657,709	-42.804%
2019-12-11	73.4900	73.8600	73.2300	73.3900	+0.027%	216,440	-41.300%
2019-12-10	72.5900	73.4800	71.9500	73.3700	+1.061%	234,680	-41.284%
2019-12-09	72.4300	73.1800	72.3400	72.6000	+0.041%	309,148	-40.661%
2019-12-06	72.8400	73.3400	72.5600	72.5700	+0.974%	185,467	-40.637%
2019-12-05	71.5500	72.1500	71.5200	71.8700	+0.828%	161,951	-40.058%
2019-12-04	71.6400	72.1700	70.0000	71.2800	+0.098%	229,768	-39.562%
2019-12-03	71.5100	71.5100	70.6400	71.2100	-1.371%	229,353	-39.503%
2019-12-02	73.2500	73.8600	72.1500	72.2000	-1.082%	279,845	-40.332%
2019-11-29	72.7800	73.7600	72.7000	72.9900	-0.096%	100,539	-40.978%
2019-11-27	72.7500	73.4200	72.5800	73.0600	+0.828%	463,358	-41.035%
2019-11-26	72.5200	72.8200	72.0500	72.4600	-0.440%	236,422	-40.547%
2019-11-25	72.6000	73.3500	72.5000	72.7800	+0.462%	250,203	-40.808%
2019-11-22	72.5800	73.0700	72.2300	72.4450	+0.270%	427,849	-40.534%
2019-11-21	73.6900	73.6900	72.2000	72.2500	-1.446%	406,458	-40.374%
2019-11-20	72.9900	73.8000	72.3400	73.3100	+0.068%	398,349	-41.236%
2019-11-19	73.8400	74.0100	73.1900	73.2600	-0.408%	944,645	-41.196%
2019-11-18	73.4200	73.8900	72.8100	73.5600	-0.054%	388,600	-41.436%
2019-11-15	75.1800	75.4000	73.5400	73.6000	-1.314%	400,185	-41.467%
2019-11-14	75.0000	75.2700	74.5400	74.5800	-0.692%	734,748	-42.237%
2019-11-13	74.7200	75.4500	74.2400	75.1000	-0.451%	544,548	-42.636%
2019-11-12	76.3800	76.5800	75.3000	75.4400	-1.257%	706,150	-42.895%
2019-11-11	76.7600	77.3300	76.1700	76.4000	-0.715%	270,501	-43.613%
2019-11-08	76.7100	77.4750	76.2600	76.9500	+0.326%	622,916	-44.016%
2019-11-07	78.3900	78.9100	76.4100	76.7000	-1.338%	544,918	-43.833%
2019-11-06	78.4300	78.5000	77.5700	77.7400	-0.588%	622,115	-44.585%
2019-11-05	77.5600	79.2900	77.5200	78.2000	+1.783%	918,071	-44.910%
2019-11-04	75.4900	77.1700	75.3800	76.8300	+2.769%	1,681,858	-43.928%
2019-11-01	74.2100	74.7600	73.8000	74.7600	+1.867%	348,031	-42.376%
2019-10-31	74.6500	74.6500	72.5850	73.3900	-2.316%	212,070	-41.300%
2019-10-30	75.7100	75.7100	74.6806	75.1300	-0.779%	225,065	-42.659%
2019-10-29	74.7800	76.0000	74.6000	75.7200	+0.893%	203,493	-43.106%
2019-10-28	74.3900	75.4000	74.0500	75.0500	+1.832%	308,036	-42.598%
2019-10-25	73.5300	74.5800	73.0100	73.7000	+0.491%	342,799	-41.547%
2019-10-24	74.3500	74.3500	72.8300	73.3400	-1.026%	269,052	-41.260%
2019-10-23	74.4800	75.1400	73.5100	74.1000	-0.417%	224,009	-41.862%
2019-10-22	73.7600	75.7750	73.1100	74.4100	-0.308%	600,848	-42.105%
2019-10-21	73.8300	75.2150	73.7700	74.6400	+2.739%	308,026	-42.283%
2019-10-18	72.6600	75.7000	71.3600	72.6500	-4.508%	848,244	-40.702%
2019-10-17	76.0200	76.1900	75.2100	76.0800	+0.555%	245,660	-43.375%
2019-10-16	75.3000	76.2305	75.1400	75.6600	+0.199%	199,140	-43.061%
2019-10-15	74.2200	75.8100	73.7800	75.5100	+1.889%	233,443	-42.948%
2019-10-14	73.8300	74.5200	73.6200	74.1100	-0.537%	185,636	-41.870%
2019-10-11	74.8300	75.5800	73.9600	74.5100	+1.609%	306,449	-42.182%
2019-10-10	72.7600	73.7700	72.3200	73.3300	+1.467%	280,202	-41.252%
2019-10-09	72.2400	72.5500	71.4101	72.2700	+0.683%	189,333	-40.390%
2019-10-08	72.7600	73.3200	71.7200	71.7800	-2.671%	229,843	-39.983%
2019-10-07	73.8000	74.3362	73.5500	73.7500	-0.754%	164,191	-41.586%
2019-10-04	74.0500	74.3500	73.0800	74.3100	+0.582%	264,130	-42.027%
2019-10-03	72.7900	73.9000	71.7500	73.8800	+1.192%	362,102	-41.689%
2019-10-02	72.8100	73.2850	72.3900	73.0100	-0.355%	258,543	-40.994%
2019-10-01	76.2600	76.6000	73.0300	73.2700	-3.005%	203,202	-41.204%
2019-09-30	75.8600	76.2800	75.4800	75.5400	-0.225%	260,894	-42.971%
2019-09-27	76.0900	77.0800	75.4000	75.7100	-0.079%	140,634	-43.099%
2019-09-26	76.2600	76.6100	75.7000	75.7700	-1.161%	176,089	-43.144%
2019-09-25	75.3400	76.9600	75.3200	76.6600	+2.077%	263,421	-43.804%
2019-09-24	76.2600	76.6400	74.5700	75.1000	-1.560%	305,659	-42.636%
2019-09-23	75.8500	76.7500	75.4500	76.2900	+0.079%	241,983	-43.531%
2019-09-20	76.5500	77.3700	76.0700	76.2300	-0.768%	1,036,448	-43.487%
2019-09-19	76.6800	77.9900	76.1600	76.8200	+0.130%	296,778	-43.921%
2019-09-18	76.0900	77.0300	75.4600	76.7200	+0.485%	306,183	-43.848%
2019-09-17	76.8100	76.8100	75.3700	76.3500	-1.178%	300,438	-43.576%
2019-09-16	76.5000	78.0400	76.0600	77.2600	+0.026%	331,789	-44.240%
2019-09-13	76.6000	77.7600	75.9750	77.2400	+2.142%	433,895	-44.226%
2019-09-12	75.6300	76.3500	74.7500	75.6200	-0.670%	355,622	-43.031%
2019-09-11	74.5600	76.1900	73.4100	76.1300	+2.643%	572,603	-43.413%
2019-09-10	72.0100	74.2100	71.7350	74.1700	+3.618%	465,260	-41.917%
2019-09-09	69.9200	71.8400	69.2900	71.5800	+3.409%	292,771	-39.816%
2019-09-06	70.0500	70.0500	68.9750	69.2200	-1.044%	238,465	-37.764%
2019-09-05	69.7900	71.1100	69.7250	69.9500	+1.790%	304,475	-38.413%
2019-09-04	68.9800	68.9800	68.0950	68.7200	+0.718%	209,784	-37.311%
2019-09-03	68.3000	68.7700	66.7600	68.2300	-1.102%	336,843	-36.861%
2019-08-30	69.5000	69.6900	68.6250	68.9900	-0.375%	229,238	-37.556%
2019-08-29	68.7300	69.5000	68.7300	69.2500	+1.719%	193,774	-37.791%
2019-08-28	66.7100	68.5800	66.7100	68.0800	+1.597%	196,793	-36.722%
2019-08-27	69.1300	69.3400	66.5500	67.0100	-2.715%	296,021	-35.711%
2019-08-26	68.1000	68.9500	67.4200	68.8800	+1.878%	234,252	-37.456%
2019-08-23	69.6300	70.4300	67.4300	67.6100	-3.525%	283,710	-36.282%
2019-08-22	71.0700	71.5150	69.8000	70.0800	-0.638%	139,239	-38.527%
2019-08-21	70.6100	70.7700	69.9000	70.5300	+0.714%	182,786	-38.920%
2019-08-20	70.4900	70.6900	69.7000	70.0300	-1.338%	136,924	-38.484%
2019-08-19	71.4400	71.4400	70.4600	70.9800	+1.342%	159,375	-39.307%
2019-08-16	69.0300	71.0625	69.0300	70.0400	+2.054%	344,207	-38.492%
2019-08-15	70.0800	70.0800	68.1900	68.6300	-1.408%	231,148	-37.229%
2019-08-14	69.6700	70.3000	69.0900	69.6100	-2.548%	291,957	-38.112%
2019-08-13	70.8500	72.9900	70.5400	71.4300	+0.833%	204,377	-39.689%
2019-08-12	71.1600	71.3200	70.5377	70.8400	-1.625%	208,506	-39.187%
2019-08-09	72.2400	72.5300	71.5100	72.0100	-0.949%	225,453	-40.175%
2019-08-08	71.8800	73.0300	71.7100	72.7000	+2.164%	217,506	-40.743%
2019-08-07	70.7800	71.5300	69.9700	71.1600	-1.563%	369,229	-39.460%
2019-08-06	71.7300	72.4200	70.4100	72.2900	+1.674%	331,441	-40.407%
2019-08-05	72.3400	72.3400	70.0100	71.1000	-3.515%	402,650	-39.409%
2019-08-02	74.6600	74.8750	73.2000	73.6900	-1.615%	388,395	-41.539%
2019-08-01	78.3700	78.7900	74.7600	74.9000	-4.671%	437,494	-42.483%
2019-07-31	78.7100	79.6800	78.2400	78.5700	+0.089%	388,690	-45.170%
2019-07-30	76.8100	78.6200	76.8100	78.5000	+1.382%	285,916	-45.121%
2019-07-29	78.3300	78.7900	77.1900	77.4300	-1.174%	195,671	-44.363%
2019-07-26	77.2700	78.4900	77.2700	78.3500	+1.780%	242,911	-45.016%
2019-07-25	77.4600	78.7300	76.7600	76.9800	-1.447%	234,567	-44.037%
2019-07-24	76.3400	78.4400	76.3400	78.1100	+2.265%	247,166	-44.847%
2019-07-23	75.4300	76.4100	75.1000	76.3800	+1.569%	214,299	-43.598%
2019-07-22	76.3700	77.0200	74.8950	75.2000	-2.452%	342,586	-42.713%
2019-07-19	73.7400	77.6600	73.7400	77.0900	+2.418%	548,300	-44.117%
2019-07-18	74.7400	75.6600	74.6100	75.2700	+1.142%	311,844	-42.766%
2019-07-17	74.7600	75.1400	73.9000	74.4200	-0.958%	159,981	-42.112%
2019-07-16	75.2900	75.8500	74.7600	75.1400	+0.040%	238,912	-42.667%
2019-07-15	77.0400	77.0400	74.6205	75.1100	-2.505%	263,903	-42.644%
2019-07-12	76.5000	77.4600	75.8700	77.0400	+1.023%	305,149	-44.081%
2019-07-11	75.6700	76.3900	75.1800	76.2600	+0.726%	214,757	-43.509%
2019-07-10	76.1700	76.6500	75.6700	75.7100	-0.747%	458,803	-43.099%
2019-07-09	75.1000	76.3200	74.1800	76.2800	+1.504%	400,269	-43.524%
2019-07-08	75.6800	76.0400	75.0600	75.1500	-1.468%	233,806	-42.675%
2019-07-05	76.1200	76.9300	75.8500	76.2700	+0.700%	148,446	-43.516%
2019-07-03	75.2200	75.8400	74.9200	75.7400	+0.946%	101,719	-43.121%
2019-07-02	76.0900	76.1700	74.5800	75.0300	-1.380%	148,848	-42.583%
2019-07-01	76.4100	76.8500	75.6900	76.0800	+0.303%	238,023	-43.375%
2019-06-28	75.0900	76.2500	75.0900	75.8500	+1.539%	564,080	-43.204%
2019-06-27	73.1100	74.7500	73.1100	74.7000	+1.591%	243,666	-42.329%
2019-06-26	73.6800	74.4800	73.2900	73.5300	-0.041%	259,920	-41.412%
2019-06-25	73.5100	73.9300	72.2100	73.5600	+0.341%	311,222	-41.436%
2019-06-24	74.2600	75.2200	73.2500	73.3100	-1.597%	294,725	-41.236%
2019-06-21	73.9500	75.4900	73.9500	74.5000	+0.161%	514,967	-42.174%
2019-06-20	74.7200	74.7200	73.1950	74.3800	+0.027%	254,546	-42.081%
2019-06-19	75.2200	76.0800	74.3200	74.3600	-0.668%	404,393	-42.066%
2019-06-18	73.2600	75.1400	72.1300	74.8600	+2.045%	299,194	-42.453%
2019-06-17	74.5700	74.8400	73.1100	73.3600	-1.702%	262,736	-41.276%
2019-06-14	74.8100	75.0800	73.5100	74.6300	-0.281%	262,726	-42.275%
2019-06-13	74.6500	75.3750	74.3600	74.8400	+0.295%	215,325	-42.437%
2019-06-12	74.6400	75.0700	74.1500	74.6200	-0.227%	192,302	-42.267%
2019-06-11	74.9700	75.6300	74.2600	74.7900	+0.335%	226,622	-42.399%
2019-06-10	74.8200	75.5400	74.2800	74.5400	+0.283%	241,020	-42.206%
2019-06-07	74.5500	74.6900	73.7500	74.3300	-0.188%	294,270	-42.042%
2019-06-06	74.5400	74.9500	73.1700	74.4700	-0.481%	518,119	-42.151%
2019-06-05	74.8500	75.0800	73.6100	74.8300	-0.027%	199,664	-42.430%
2019-06-04	73.9100	74.8800	73.6900	74.8500	+2.548%	478,535	-42.445%
2019-06-03	71.7300	73.8700	70.8815	72.9900	+2.084%	370,991	-40.978%
2019-05-31	72.6000	73.2800	71.3050	71.5000	-2.827%	347,635	-39.748%
2019-05-30	75.7200	76.1000	73.0700	73.5800	-2.362%	225,390	-41.451%
2019-05-29	74.1800	75.4450	73.6000	75.3600	+0.857%	312,983	-42.834%
2019-05-28	75.6100	76.7800	74.6200	74.7200	-1.529%	327,608	-42.345%
2019-05-24	74.6700	76.0800	74.6700	75.8800	+2.030%	355,287	-43.226%
2019-05-23	75.7600	75.7600	73.9100	74.3700	-2.835%	487,300	-42.073%
2019-05-22	77.9000	77.9000	76.5400	76.5400	-1.897%	474,428	-43.716%
2019-05-21	78.1500	78.4600	77.7850	78.0200	-0.051%	646,539	-44.783%
2019-05-20	76.7500	78.3400	76.7500	78.0600	+1.114%	247,738	-44.812%
2019-05-17	77.1800	78.7000	77.1400	77.2000	-0.733%	250,133	-44.197%
2019-05-16	77.7500	78.7800	77.0200	77.7700	+0.400%	269,049	-44.606%
2019-05-15	77.6400	77.9400	76.6000	77.4600	-1.149%	294,451	-44.384%
2019-05-14	77.0000	78.6800	76.7550	78.3600	+1.806%	320,693	-45.023%
2019-05-13	78.5500	78.8753	76.6800	76.9700	-3.413%	448,752	-44.030%
2019-05-10	79.2800	79.9900	78.8900	79.6900	+0.038%	310,484	-45.941%
2019-05-09	79.2300	80.2100	78.8100	79.6600	-0.175%	369,171	-45.920%
2019-05-08	80.0900	80.7500	79.5300	79.8000	-0.610%	319,180	-46.015%
2019-05-07	80.7900	81.1700	79.8400	80.2900	-1.352%	328,594	-46.345%
2019-05-06	80.4000	81.7900	80.2700	81.3900	-0.392%	202,955	-47.070%
2019-05-03	80.3500	81.8600	79.7300	81.7100	+1.857%	297,057	-47.277%
2019-05-02	78.9600	80.2400	78.9600	80.2200	+1.815%	580,385	-46.298%
2019-05-01	79.4700	80.0000	78.2700	78.7900	-0.893%	346,480	-45.323%
2019-04-30	80.0300	80.5200	79.3700	79.5000	-0.401%	430,868	-45.811%
2019-04-29	78.1900	80.3400	77.7000	79.8200	+2.085%	408,339	-46.029%
2019-04-26	77.0800	78.1900	76.1400	78.1900	+1.506%	274,665	-44.903%
2019-04-25	74.9000	77.5500	74.4850	77.0300	-0.143%	476,616	-44.074%
2019-04-24	76.1600	77.7300	75.6500	77.1400	+0.639%	270,065	-44.153%
2019-04-23	74.8400	76.9750	74.6000	76.6500	+2.734%	447,756	-43.796%
2019-04-22	75.6500	76.0900	74.3200	74.6100	-1.531%	184,181	-42.260%
2019-04-18	77.0600	77.4700	75.6800	75.7700	-2.131%	309,152	-43.144%
2019-04-17	77.4600	77.6600	76.6600	77.4200	+0.220%	318,572	-44.355%
2019-04-16	75.6200	77.2800	75.3200	77.2500	+2.142%	259,813	-44.233%
2019-04-15	76.7600	77.0000	75.3400	75.6300	-1.523%	202,568	-43.038%
2019-04-12	75.6900	76.8200	75.2800	76.8000	+2.427%	373,138	-43.906%
2019-04-11	74.6300	75.2200	74.2100	74.9800	+0.902%	286,950	-42.545%
2019-04-10	73.7600	74.3900	73.2000	74.3100	+0.746%	203,986	-42.027%
2019-04-09	75.0000	75.2000	73.6600	73.7600	-2.084%	241,590	-41.594%
2019-04-08	74.7500	75.3800	74.3950	75.3300	+0.561%	258,394	-42.812%
2019-04-05	74.3700	75.0700	73.7000	74.9100	+0.658%	495,531	-42.491%
2019-04-04	72.5500	74.5000	71.8650	74.4200	+2.549%	394,464	-42.112%
2019-04-03	73.3400	73.6000	72.5100	72.5700	+0.028%	219,871	-40.637%
2019-04-02	73.0700	73.4400	72.4500	72.5500	-1.077%	281,895	-40.620%
2019-04-01	72.1400	73.4400	71.8900	73.3400	+2.273%	333,340	-41.260%
2019-03-29	72.4600	72.5000	71.3350	71.7100	-0.237%	432,171	-39.925%
2019-03-28	71.0800	71.9100	70.5975	71.8800	+0.715%	244,277	-40.067%
2019-03-27	70.7900	71.8700	70.0900	71.3700	+0.366%	504,630	-39.639%
2019-03-26	69.8900	71.1500	69.7700	71.1100	+2.038%	459,395	-39.418%
2019-03-25	69.5200	70.1000	68.5700	69.6900	+0.389%	524,315	-38.183%
2019-03-22	71.8200	71.8250	69.0300	69.4200	-4.275%	673,375	-37.943%
2019-03-21	72.8800	73.9900	71.8917	72.5200	-1.037%	589,612	-40.596%
2019-03-20	75.6700	76.1800	73.1900	73.2800	-3.222%	498,590	-41.212%
2019-03-19	78.1700	78.1800	75.5100	75.7200	-2.699%	323,121	-43.106%
2019-03-18	76.5700	77.8600	76.0200	77.8200	+1.725%	289,534	-44.641%
2019-03-15	75.8900	77.4000	75.6419	76.5000	+0.724%	875,712	-43.686%
2019-03-14	75.8400	76.3300	74.3850	75.9500	+0.013%	197,783	-43.278%
2019-03-13	75.7100	76.2500	75.2400	75.9400	+0.463%	425,760	-43.271%
2019-03-12	75.6400	75.8400	74.9100	75.5900	+0.319%	401,833	-43.008%
2019-03-11	74.8700	75.7200	74.4000	75.3500	+1.060%	326,805	-42.827%
2019-03-08	74.3800	74.9700	73.9925	74.5600	-0.387%	432,476	-42.221%
2019-03-07	75.6300	75.9500	74.3500	74.8500	-1.344%	516,945	-42.445%
2019-03-06	77.6600	77.8400	75.7200	75.8700	-2.317%	446,870	-43.219%
2019-03-05	77.7400	78.8900	77.0100	77.6700	-0.372%	141,113	-44.535%
2019-03-04	77.9600	78.6800	77.1600	77.9600	-0.115%	289,731	-44.741%
2019-03-01	78.6900	79.4400	77.5300	78.0500	-0.230%	232,617	-44.805%
2019-02-28	78.4100	78.8700	78.1800	78.2300	-0.089%	214,987	-44.932%
2019-02-27	77.3700	78.3300	76.5700	78.3000	+1.189%	220,219	-44.981%
2019-02-26	77.7600	78.4400	77.3500	77.3800	-0.833%	236,257	-44.327%
2019-02-25	79.2200	79.6650	77.9600	78.0300	-0.952%	358,824	-44.790%
2019-02-22	78.6000	79.1300	78.0600	78.7800	+0.242%	264,473	-45.316%
2019-02-21	78.9800	78.9800	77.9100	78.5900	-0.469%	276,197	-45.184%
2019-02-20	77.0900	79.0200	76.9750	78.9600	+2.214%	431,474	-45.441%
2019-02-19	76.6600	77.4600	74.9700	77.2500	+0.286%	515,766	-44.233%
2019-02-15	76.9800	77.8700	76.7068	77.0300	+0.825%	454,672	-44.074%
2019-02-14	76.8200	77.0900	75.4300	76.4000	-1.036%	305,516	-43.613%
2019-02-13	77.8700	78.1600	76.9400	77.2000	-0.554%	258,788	-44.197%
2019-02-12	77.1500	77.7500	76.7600	77.6300	+1.133%	310,082	-44.506%
2019-02-11	76.4600	76.8050	76.0000	76.7600	+0.854%	264,133	-43.877%
2019-02-08	75.4600	76.1400	74.4400	76.1100	+0.861%	509,262	-43.398%
2019-02-07	75.6600	77.0000	74.6300	75.4600	+0.080%	716,690	-42.910%
2019-02-06	74.3700	75.5000	74.3000	75.4000	+0.910%	332,425	-42.865%
2019-02-05	75.1700	75.5200	74.1050	74.7200	-0.599%	316,080	-42.345%
2019-02-04	74.3300	75.3200	73.7700	75.1700	+1.266%	311,562	-42.690%
2019-02-01	74.0400	74.8400	72.6250	74.2300	+0.460%	362,678	-41.964%
2019-01-31	74.2300	74.6000	72.0400	73.8900	-1.005%	397,437	-41.697%
2019-01-30	75.2100	75.5300	74.5100	74.6400	-0.863%	260,372	-42.283%
2019-01-29	75.9700	76.4200	75.2850	75.2900	-0.397%	282,045	-42.781%
2019-01-28	75.7900	77.1400	74.5800	75.5900	+1.449%	374,383	-43.008%
2019-01-25	73.5000	79.1100	73.0100	74.5100	+3.000%	684,332	-42.182%
2019-01-24	72.8700	73.4900	71.5800	72.3400	-1.161%	522,275	-40.448%
2019-01-23	73.6800	74.4900	72.7200	73.1900	-0.164%	258,345	-41.139%
2019-01-22	73.3400	74.0200	72.3900	73.3100	-0.691%	388,326	-41.236%
2019-01-18	73.3000	74.3400	72.5200	73.8200	+0.847%	351,745	-41.642%
2019-01-17	72.5800	73.4900	72.1500	73.2000	+0.453%	331,965	-41.148%
2019-01-16	71.4000	73.1800	71.1200	72.8700	+2.634%	266,637	-40.881%
2019-01-15	70.6700	71.3000	69.7500	71.0000	+0.410%	209,185	-39.324%
2019-01-14	69.9700	71.3100	69.9700	70.7100	+0.555%	232,707	-39.075%