IBKC
IBERIABANK Corporation Common Stock
stockNASDAQ
InactiveJul 1, 2020 4:00:00 PM EDT
43.08USD-5.402%(-2.46)
IBKC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2020-07-01 | 45.65 | 46.26 | 42.34 | 43.08 | -5.402% | 6,285,755 | 0.000% |
| 2020-06-30 | 43.30 | 45.86 | 43.30 | 45.54 | +3.901% | 462,642 | -5.402% |
| 2020-06-29 | 43.26 | 45.00 | 42.52 | 43.83 | +3.421% | 520,042 | -1.711% |
| 2020-06-26 | 45.82 | 45.82 | 42.11 | 42.38 | -9.638% | 581,429 | +1.652% |
| 2020-06-25 | 43.46 | 47.05 | 43.44 | 46.90 | +6.277% | 352,856 | -8.145% |
| 2020-06-24 | 46.12 | 46.54 | 43.97 | 44.13 | -6.206% | 511,342 | -2.379% |
| 2020-06-23 | 48.34 | 48.96 | 46.77 | 47.05 | -0.381% | 387,018 | -8.438% |
| 2020-06-22 | 46.75 | 47.63 | 46.05 | 47.23 | -0.169% | 406,651 | -8.787% |
| 2020-06-19 | 48.04 | 48.14 | 45.92 | 47.31 | +0.042% | 648,578 | -8.941% |
| 2020-06-18 | 46.15 | 48.55 | 45.97 | 47.29 | +0.382% | 276,985 | -8.903% |
| 2020-06-17 | 48.72 | 49.28 | 46.76 | 47.11 | -3.798% | 337,762 | -8.554% |
| 2020-06-16 | 50.33 | 50.43 | 47.62 | 48.97 | +3.750% | 304,697 | -12.028% |
| 2020-06-15 | 42.86 | 47.62 | 42.86 | 47.20 | +3.169% | 410,962 | -8.729% |
| 2020-06-12 | 46.19 | 46.81 | 44.00 | 45.75 | +5.003% | 401,159 | -5.836% |
| 2020-06-11 | 44.62 | 46.35 | 43.54 | 43.57 | -11.802% | 374,478 | -1.125% |
| 2020-06-10 | 52.41 | 52.59 | 49.14 | 49.40 | -7.038% | 606,166 | -12.794% |
| 2020-06-09 | 54.25 | 54.92 | 52.33 | 53.14 | -3.311% | 390,308 | -18.931% |
| 2020-06-08 | 54.51 | 55.76 | 53.85 | 54.96 | +4.986% | 403,152 | -21.616% |
| 2020-06-05 | 54.93 | 54.93 | 51.60 | 52.35 | +5.142% | 474,175 | -17.708% |
| 2020-06-04 | 46.88 | 49.80 | 46.39 | 49.79 | +5.577% | 473,549 | -13.477% |
| 2020-06-03 | 44.79 | 47.84 | 44.78 | 47.16 | +9.318% | 318,121 | -8.651% |
| 2020-06-02 | 44.11 | 44.76 | 42.59 | 43.14 | -0.185% | 361,419 | -0.139% |
| 2020-06-01 | 43.04 | 44.23 | 42.53 | 43.22 | +1.910% | 475,770 | -0.324% |
| 2020-05-29 | 43.39 | 43.83 | 42.18 | 42.41 | -5.250% | 632,625 | +1.580% |
| 2020-05-28 | 48.28 | 48.28 | 44.43 | 44.76 | -4.441% | 505,675 | -3.753% |
| 2020-05-27 | 45.95 | 46.97 | 43.92 | 46.84 | +8.905% | 440,184 | -8.027% |
| 2020-05-26 | 41.47 | 43.52 | 41.47 | 43.01 | +8.365% | 308,773 | +0.163% |
| 2020-05-22 | 40.53 | 40.73 | 39.12 | 39.69 | -1.195% | 129,053 | +8.541% |
| 2020-05-21 | 39.94 | 40.78 | 39.74 | 40.17 | +0.425% | 363,178 | +7.244% |
| 2020-05-20 | 39.06 | 40.20 | 39.06 | 40.00 | +5.764% | 354,293 | +7.700% |
| 2020-05-19 | 38.55 | 39.61 | 37.37 | 37.82 | -2.776% | 323,496 | +13.908% |
| 2020-05-18 | 37.23 | 39.49 | 36.79 | 38.90 | +11.079% | 504,103 | +10.746% |
| 2020-05-15 | 35.47 | 36.47 | 34.73 | 35.02 | -1.767% | 334,984 | +23.015% |
| 2020-05-14 | 32.35 | 36.11 | 31.56 | 35.65 | +6.259% | 813,908 | +20.842% |
| 2020-05-13 | 36.02 | 36.11 | 33.20 | 33.55 | -8.107% | 303,966 | +28.405% |
| 2020-05-12 | 38.78 | 39.43 | 36.46 | 36.51 | -5.683% | 340,063 | +17.995% |
| 2020-05-11 | 40.59 | 40.59 | 38.29 | 38.71 | -7.148% | 691,822 | +11.289% |
| 2020-05-08 | 39.23 | 41.89 | 39.23 | 41.69 | +9.711% | 346,302 | +3.334% |
| 2020-05-07 | 38.40 | 39.90 | 37.65 | 38.00 | +0.636% | 464,240 | +13.368% |
| 2020-05-06 | 39.54 | 39.61 | 37.56 | 37.76 | -3.415% | 281,832 | +14.089% |
| 2020-05-05 | 40.68 | 41.92 | 38.86 | 39.09 | -0.749% | 470,720 | +10.193% |
| 2020-05-04 | 38.80 | 39.59 | 37.72 | 39.39 | -0.731% | 469,511 | +9.368% |
| 2020-05-01 | 40.00 | 40.66 | 38.76 | 39.68 | -4.293% | 433,352 | +8.569% |
| 2020-04-30 | 41.21 | 42.35 | 40.23 | 41.46 | -3.604% | 628,498 | +3.907% |
| 2020-04-29 | 43.17 | 43.84 | 42.30 | 43.01 | +4.775% | 767,865 | +0.163% |
| 2020-04-28 | 41.75 | 43.04 | 40.47 | 41.05 | +3.011% | 533,928 | +4.945% |
| 2020-04-27 | 37.14 | 40.47 | 36.64 | 39.85 | +9.598% | 556,461 | +8.105% |
| 2020-04-24 | 36.41 | 36.89 | 35.28 | 36.36 | +0.498% | 417,971 | +18.482% |
| 2020-04-23 | 35.97 | 37.41 | 35.80 | 36.18 | +1.090% | 311,254 | +19.071% |
| 2020-04-22 | 35.87 | 36.96 | 35.08 | 35.79 | +3.529% | 329,711 | +20.369% |
| 2020-04-21 | 34.39 | 35.94 | 33.35 | 34.57 | -4.185% | 627,790 | +24.617% |
| 2020-04-20 | 34.59 | 36.93 | 33.84 | 36.08 | +0.306% | 488,827 | +19.401% |
| 2020-04-17 | 33.31 | 36.46 | 33.31 | 35.97 | +11.431% | 763,067 | +19.766% |
| 2020-04-16 | 34.35 | 35.40 | 31.54 | 32.28 | -7.215% | 703,127 | +33.457% |
| 2020-04-15 | 35.46 | 36.09 | 33.69 | 34.79 | -7.078% | 463,064 | +23.829% |
| 2020-04-14 | 39.98 | 40.45 | 36.42 | 37.44 | -4.660% | 599,435 | +15.064% |
| 2020-04-13 | 42.72 | 42.97 | 38.82 | 39.27 | -8.054% | 499,878 | +9.702% |
| 2020-04-09 | 40.01 | 43.52 | 40.01 | 42.71 | +11.253% | 766,428 | +0.866% |
| 2020-04-08 | 37.45 | 38.94 | 36.48 | 38.39 | +5.293% | 1,402,509 | +12.217% |
| 2020-04-07 | 38.18 | 39.75 | 35.86 | 36.46 | +3.374% | 1,022,745 | +18.157% |
| 2020-04-06 | 34.95 | 36.97 | 33.49 | 35.27 | +8.824% | 559,407 | +22.143% |
| 2020-04-03 | 34.62 | 34.62 | 31.46 | 32.41 | -6.221% | 591,054 | +32.922% |
| 2020-04-02 | 32.74 | 35.69 | 32.74 | 34.56 | +4.474% | 566,610 | +24.653% |
| 2020-04-01 | 34.64 | 35.01 | 32.42 | 33.08 | -8.518% | 496,227 | +30.230% |
| 2020-03-31 | 36.79 | 38.14 | 34.85 | 36.16 | -3.212% | 787,220 | +19.137% |
| 2020-03-30 | 36.00 | 37.61 | 35.36 | 37.36 | +1.993% | 517,712 | +15.310% |
| 2020-03-27 | 37.51 | 38.27 | 35.64 | 36.63 | -8.080% | 498,335 | +17.609% |
| 2020-03-26 | 36.29 | 40.95 | 36.29 | 39.85 | +9.659% | 1,414,700 | +8.105% |
| 2020-03-25 | 33.88 | 39.16 | 31.61 | 36.34 | +8.607% | 890,967 | +18.547% |
| 2020-03-24 | 31.11 | 33.53 | 30.99 | 33.46 | +16.952% | 742,694 | +28.751% |
| 2020-03-23 | 32.39 | 32.44 | 27.44 | 28.61 | -11.121% | 852,062 | +50.577% |
| 2020-03-20 | 34.84 | 37.49 | 30.70 | 32.19 | -6.370% | 1,069,079 | +33.830% |
| 2020-03-19 | 26.36 | 35.52 | 25.65 | 34.38 | +27.145% | 1,037,056 | +25.305% |
| 2020-03-18 | 35.48 | 36.29 | 26.26 | 27.04 | -29.307% | 1,208,564 | +59.320% |
| 2020-03-17 | 34.53 | 38.54 | 34.22 | 38.25 | +13.166% | 1,571,354 | +12.627% |
| 2020-03-16 | 36.26 | 40.00 | 33.57 | 33.80 | -22.708% | 803,839 | +27.456% |
| 2020-03-13 | 41.85 | 43.80 | 38.82 | 43.73 | +13.467% | 638,530 | -1.486% |
| 2020-03-12 | 38.47 | 43.84 | 36.17 | 38.54 | -9.679% | 953,224 | +11.780% |
| 2020-03-11 | 43.93 | 45.18 | 41.77 | 42.67 | -6.834% | 1,021,195 | +0.961% |
| 2020-03-10 | 42.72 | 46.86 | 40.87 | 45.80 | +13.338% | 2,059,037 | -5.939% |
| 2020-03-09 | 50.24 | 52.76 | 40.10 | 40.41 | -28.780% | 1,810,530 | +6.607% |
| 2020-03-06 | 56.67 | 58.87 | 56.02 | 56.74 | -4.398% | 537,574 | -24.075% |
| 2020-03-05 | 60.57 | 61.48 | 58.69 | 59.35 | -5.448% | 410,403 | -27.414% |
| 2020-03-04 | 62.29 | 62.83 | 59.78 | 62.77 | +2.115% | 356,673 | -31.368% |
| 2020-03-03 | 62.92 | 64.02 | 60.42 | 61.47 | -3.075% | 698,055 | -29.917% |
| 2020-03-02 | 60.42 | 63.51 | 59.78 | 63.42 | +5.366% | 716,070 | -32.072% |
| 2020-02-28 | 60.32 | 61.52 | 59.04 | 60.19 | -4.049% | 1,670,954 | -28.427% |
| 2020-02-27 | 65.51 | 66.77 | 62.70 | 62.73 | -6.247% | 1,047,802 | -31.325% |
| 2020-02-26 | 68.97 | 69.32 | 66.58 | 66.91 | -2.207% | 542,369 | -35.615% |
| 2020-02-25 | 71.47 | 71.66 | 68.39 | 68.42 | -4.401% | 215,353 | -37.036% |
| 2020-02-24 | 70.52 | 71.86 | 70.47 | 71.57 | -1.972% | 224,916 | -39.807% |
| 2020-02-21 | 72.93 | 73.25 | 71.92 | 73.01 | -0.232% | 427,974 | -40.994% |
| 2020-02-20 | 71.73 | 73.57 | 71.73 | 73.18 | +1.554% | 336,038 | -41.131% |
| 2020-02-19 | 72.02 | 72.82 | 71.94 | 72.06 | +0.376% | 309,356 | -40.216% |
| 2020-02-18 | 72.81 | 73.21 | 71.22 | 71.79 | -2.113% | 201,684 | -39.992% |
| 2020-02-14 | 75.37 | 75.54 | 73.25 | 73.34 | -2.912% | 302,706 | -41.260% |
| 2020-02-13 | 75.07 | 75.89 | 74.80 | 75.54 | +0.359% | 142,788 | -42.971% |
| 2020-02-12 | 75.77 | 76.04 | 74.86 | 75.27 | -0.080% | 175,976 | -42.766% |
| 2020-02-11 | 74.99 | 75.61 | 74.91 | 75.33 | +1.060% | 247,539 | -42.812% |
| 2020-02-10 | 74.38 | 74.68 | 73.94 | 74.54 | -0.348% | 153,352 | -42.206% |
| 2020-02-07 | 75.17 | 75.66 | 74.72 | 74.80 | -1.150% | 151,632 | -42.406% |
| 2020-02-06 | 76.36 | 76.53 | 75.57 | 75.67 | -0.277% | 147,073 | -43.069% |
| 2020-02-05 | 74.75 | 75.92 | 74.75 | 75.88 | +2.902% | 156,429 | -43.226% |
| 2020-02-04 | 74.57 | 74.95 | 73.62 | 73.74 | +0.436% | 143,304 | -41.579% |
| 2020-02-03 | 73.27 | 74.14 | 73.19 | 73.42 | +0.976% | 224,824 | -41.324% |
| 2020-01-31 | 73.35 | 73.71 | 72.25 | 72.71 | -1.770% | 215,237 | -40.751% |
| 2020-01-30 | 73.33 | 74.08 | 72.56 | 74.02 | +0.014% | 157,060 | -41.800% |
| 2020-01-29 | 74.59 | 75.13 | 73.95 | 74.01 | -0.243% | 216,021 | -41.792% |
| 2020-01-28 | 74.13 | 74.60 | 73.60 | 74.19 | +0.433% | 289,058 | -41.933% |
| 2020-01-27 | 73.20 | 74.42 | 73.20 | 73.87 | -1.415% | 396,472 | -41.681% |
| 2020-01-24 | 76.61 | 77.37 | 74.12 | 74.93 | -2.751% | 666,561 | -42.506% |
| 2020-01-23 | 77.22 | 77.59 | 76.71 | 77.05 | -0.888% | 558,780 | -44.088% |
| 2020-01-22 | 77.86 | 78.20 | 76.93 | 77.74 | +0.258% | 292,552 | -44.585% |
| 2020-01-21 | 77.57 | 78.80 | 77.41 | 77.54 | -0.869% | 631,751 | -44.442% |
| 2020-01-17 | 75.98 | 78.60 | 75.66 | 78.22 | +3.768% | 1,008,335 | -44.925% |
| 2020-01-16 | 73.89 | 75.39 | 73.84 | 75.38 | +2.866% | 349,591 | -42.850% |
| 2020-01-15 | 73.91 | 74.45 | 72.96 | 73.28 | -1.585% | 274,082 | -41.212% |
| 2020-01-14 | 73.43 | 74.94 | 73.19 | 74.46 | +1.072% | 216,624 | -42.143% |
| 2020-01-13 | 73.52 | 73.68 | 72.83 | 73.67 | +0.436% | 299,678 | -41.523% |
| 2020-01-10 | 73.26 | 73.95 | 72.91 | 73.35 | -0.027% | 331,757 | -41.268% |
| 2020-01-09 | 73.26 | 73.60 | 72.85 | 73.37 | +0.741% | 316,203 | -41.284% |
| 2020-01-08 | 72.10 | 73.19 | 72.10 | 72.83 | +0.915% | 256,152 | -40.849% |
| 2020-01-07 | 72.41 | 72.93 | 71.75 | 72.17 | -1.164% | 304,344 | -40.308% |
| 2020-01-06 | 72.96 | 73.30 | 72.13 | 73.02 | -0.896% | 383,999 | -41.002% |
| 2020-01-03 | 73.76 | 73.99 | 72.88 | 73.68 | -1.418% | 279,342 | -41.531% |
| 2020-01-02 | 75.03 | 75.15 | 73.93 | 74.74 | -0.120% | 340,625 | -42.360% |
| 2019-12-31 | 74.88 | 75.50 | 74.76 | 74.83 | -0.067% | 345,384 | -42.430% |
| 2019-12-30 | 75.04 | 75.25 | 74.53 | 74.88 | -0.053% | 288,584 | -42.468% |
| 2019-12-27 | 75.39 | 75.46 | 74.64 | 74.92 | -0.439% | 160,994 | -42.499% |
| 2019-12-26 | 75.24 | 75.60 | 75.06 | 75.25 | -0.423% | 192,653 | -42.751% |
| 2019-12-24 | 75.31 | 75.61 | 75.15 | 75.57 | 0.000% | 120,899 | -42.993% |
| 2019-12-23 | 76.19 | 76.59 | 75.49 | 75.57 | -0.814% | 202,395 | -42.993% |
| 2019-12-20 | 76.25 | 76.64 | 75.87 | 76.19 | +0.013% | 1,151,474 | -43.457% |
| 2019-12-19 | 75.83 | 76.22 | 75.65 | 76.18 | +0.303% | 532,836 | -43.450% |
| 2019-12-18 | 75.78 | 76.25 | 75.58 | 75.95 | +0.450% | 505,256 | -43.278% |
| 2019-12-17 | 74.83 | 75.78 | 74.47 | 75.61 | +1.245% | 372,268 | -43.023% |
| 2019-12-16 | 75.12 | 75.94 | 74.61 | 74.68 | +0.040% | 618,093 | -42.314% |
| 2019-12-13 | 75.27 | 75.65 | 74.09 | 74.65 | -0.890% | 348,478 | -42.291% |
| 2019-12-12 | 73.77 | 75.44 | 73.26 | 75.32 | +2.630% | 657,709 | -42.804% |
| 2019-12-11 | 73.49 | 73.86 | 73.23 | 73.39 | +0.027% | 216,440 | -41.300% |
| 2019-12-10 | 72.59 | 73.48 | 71.95 | 73.37 | +1.061% | 234,680 | -41.284% |
| 2019-12-09 | 72.43 | 73.18 | 72.34 | 72.60 | +0.041% | 309,148 | -40.661% |
| 2019-12-06 | 72.84 | 73.34 | 72.56 | 72.57 | +0.974% | 185,467 | -40.637% |
| 2019-12-05 | 71.55 | 72.15 | 71.52 | 71.87 | +0.828% | 161,951 | -40.058% |
| 2019-12-04 | 71.64 | 72.17 | 70.00 | 71.28 | +0.098% | 229,768 | -39.562% |
| 2019-12-03 | 71.51 | 71.51 | 70.64 | 71.21 | -1.371% | 229,353 | -39.503% |
| 2019-12-02 | 73.25 | 73.86 | 72.15 | 72.20 | -1.082% | 279,845 | -40.332% |
| 2019-11-29 | 72.78 | 73.76 | 72.70 | 72.99 | -0.096% | 100,539 | -40.978% |
| 2019-11-27 | 72.75 | 73.42 | 72.58 | 73.06 | +0.828% | 463,358 | -41.035% |
| 2019-11-26 | 72.52 | 72.82 | 72.05 | 72.46 | -0.440% | 236,422 | -40.547% |
| 2019-11-25 | 72.60 | 73.35 | 72.50 | 72.78 | +0.462% | 250,203 | -40.808% |
| 2019-11-22 | 72.58 | 73.07 | 72.23 | 72.44 | +0.270% | 427,849 | -40.534% |
| 2019-11-21 | 73.69 | 73.69 | 72.20 | 72.25 | -1.446% | 406,458 | -40.374% |
| 2019-11-20 | 72.99 | 73.80 | 72.34 | 73.31 | +0.068% | 398,349 | -41.236% |
| 2019-11-19 | 73.84 | 74.01 | 73.19 | 73.26 | -0.408% | 944,645 | -41.196% |
| 2019-11-18 | 73.42 | 73.89 | 72.81 | 73.56 | -0.054% | 388,600 | -41.436% |
| 2019-11-15 | 75.18 | 75.40 | 73.54 | 73.60 | -1.314% | 400,185 | -41.467% |
| 2019-11-14 | 75.00 | 75.27 | 74.54 | 74.58 | -0.692% | 734,748 | -42.237% |
| 2019-11-13 | 74.72 | 75.45 | 74.24 | 75.10 | -0.451% | 544,548 | -42.636% |
| 2019-11-12 | 76.38 | 76.58 | 75.30 | 75.44 | -1.257% | 706,150 | -42.895% |
| 2019-11-11 | 76.76 | 77.33 | 76.17 | 76.40 | -0.715% | 270,501 | -43.613% |
| 2019-11-08 | 76.71 | 77.47 | 76.26 | 76.95 | +0.326% | 622,916 | -44.016% |
| 2019-11-07 | 78.39 | 78.91 | 76.41 | 76.70 | -1.338% | 544,918 | -43.833% |
| 2019-11-06 | 78.43 | 78.50 | 77.57 | 77.74 | -0.588% | 622,115 | -44.585% |
| 2019-11-05 | 77.56 | 79.29 | 77.52 | 78.20 | +1.783% | 918,071 | -44.910% |
| 2019-11-04 | 75.49 | 77.17 | 75.38 | 76.83 | +2.769% | 1,681,858 | -43.928% |
| 2019-11-01 | 74.21 | 74.76 | 73.80 | 74.76 | +1.867% | 348,031 | -42.376% |
| 2019-10-31 | 74.65 | 74.65 | 72.58 | 73.39 | -2.316% | 212,070 | -41.300% |
| 2019-10-30 | 75.71 | 75.71 | 74.68 | 75.13 | -0.779% | 225,065 | -42.659% |
| 2019-10-29 | 74.78 | 76.00 | 74.60 | 75.72 | +0.893% | 203,493 | -43.106% |
| 2019-10-28 | 74.39 | 75.40 | 74.05 | 75.05 | +1.832% | 308,036 | -42.598% |
| 2019-10-25 | 73.53 | 74.58 | 73.01 | 73.70 | +0.491% | 342,799 | -41.547% |
| 2019-10-24 | 74.35 | 74.35 | 72.83 | 73.34 | -1.026% | 269,052 | -41.260% |
| 2019-10-23 | 74.48 | 75.14 | 73.51 | 74.10 | -0.417% | 224,009 | -41.862% |
| 2019-10-22 | 73.76 | 75.78 | 73.11 | 74.41 | -0.308% | 600,848 | -42.105% |
| 2019-10-21 | 73.83 | 75.22 | 73.77 | 74.64 | +2.739% | 308,026 | -42.283% |
| 2019-10-18 | 72.66 | 75.70 | 71.36 | 72.65 | -4.508% | 848,244 | -40.702% |
| 2019-10-17 | 76.02 | 76.19 | 75.21 | 76.08 | +0.555% | 245,660 | -43.375% |
| 2019-10-16 | 75.30 | 76.23 | 75.14 | 75.66 | +0.199% | 199,140 | -43.061% |
| 2019-10-15 | 74.22 | 75.81 | 73.78 | 75.51 | +1.889% | 233,443 | -42.948% |
| 2019-10-14 | 73.83 | 74.52 | 73.62 | 74.11 | -0.537% | 185,636 | -41.870% |
| 2019-10-11 | 74.83 | 75.58 | 73.96 | 74.51 | +1.609% | 306,449 | -42.182% |
| 2019-10-10 | 72.76 | 73.77 | 72.32 | 73.33 | +1.467% | 280,202 | -41.252% |
| 2019-10-09 | 72.24 | 72.55 | 71.41 | 72.27 | +0.683% | 189,333 | -40.390% |
| 2019-10-08 | 72.76 | 73.32 | 71.72 | 71.78 | -2.671% | 229,843 | -39.983% |
| 2019-10-07 | 73.80 | 74.34 | 73.55 | 73.75 | -0.754% | 164,191 | -41.586% |
| 2019-10-04 | 74.05 | 74.35 | 73.08 | 74.31 | +0.582% | 264,130 | -42.027% |
| 2019-10-03 | 72.79 | 73.90 | 71.75 | 73.88 | +1.192% | 362,102 | -41.689% |
| 2019-10-02 | 72.81 | 73.28 | 72.39 | 73.01 | -0.355% | 258,543 | -40.994% |
| 2019-10-01 | 76.26 | 76.60 | 73.03 | 73.27 | -3.005% | 203,202 | -41.204% |
| 2019-09-30 | 75.86 | 76.28 | 75.48 | 75.54 | -0.225% | 260,894 | -42.971% |
| 2019-09-27 | 76.09 | 77.08 | 75.40 | 75.71 | -0.079% | 140,634 | -43.099% |
| 2019-09-26 | 76.26 | 76.61 | 75.70 | 75.77 | -1.161% | 176,089 | -43.144% |
| 2019-09-25 | 75.34 | 76.96 | 75.32 | 76.66 | +2.077% | 263,421 | -43.804% |
| 2019-09-24 | 76.26 | 76.64 | 74.57 | 75.10 | -1.560% | 305,659 | -42.636% |
| 2019-09-23 | 75.85 | 76.75 | 75.45 | 76.29 | +0.079% | 241,983 | -43.531% |
| 2019-09-20 | 76.55 | 77.37 | 76.07 | 76.23 | -0.768% | 1,036,448 | -43.487% |
| 2019-09-19 | 76.68 | 77.99 | 76.16 | 76.82 | +0.130% | 296,778 | -43.921% |
| 2019-09-18 | 76.09 | 77.03 | 75.46 | 76.72 | +0.485% | 306,183 | -43.848% |
| 2019-09-17 | 76.81 | 76.81 | 75.37 | 76.35 | -1.178% | 300,438 | -43.576% |
| 2019-09-16 | 76.50 | 78.04 | 76.06 | 77.26 | +0.026% | 331,789 | -44.240% |
| 2019-09-13 | 76.60 | 77.76 | 75.97 | 77.24 | +2.142% | 433,895 | -44.226% |
| 2019-09-12 | 75.63 | 76.35 | 74.75 | 75.62 | -0.670% | 355,622 | -43.031% |
| 2019-09-11 | 74.56 | 76.19 | 73.41 | 76.13 | +2.643% | 572,603 | -43.413% |
| 2019-09-10 | 72.01 | 74.21 | 71.73 | 74.17 | +3.618% | 465,260 | -41.917% |
| 2019-09-09 | 69.92 | 71.84 | 69.29 | 71.58 | +3.409% | 292,771 | -39.816% |
| 2019-09-06 | 70.05 | 70.05 | 68.97 | 69.22 | -1.044% | 238,465 | -37.764% |
| 2019-09-05 | 69.79 | 71.11 | 69.72 | 69.95 | +1.790% | 304,475 | -38.413% |
| 2019-09-04 | 68.98 | 68.98 | 68.09 | 68.72 | +0.718% | 209,784 | -37.311% |
| 2019-09-03 | 68.30 | 68.77 | 66.76 | 68.23 | -1.102% | 336,843 | -36.861% |
| 2019-08-30 | 69.50 | 69.69 | 68.63 | 68.99 | -0.375% | 229,238 | -37.556% |
| 2019-08-29 | 68.73 | 69.50 | 68.73 | 69.25 | +1.719% | 193,774 | -37.791% |
| 2019-08-28 | 66.71 | 68.58 | 66.71 | 68.08 | +1.597% | 196,793 | -36.722% |
| 2019-08-27 | 69.13 | 69.34 | 66.55 | 67.01 | -2.715% | 296,021 | -35.711% |
| 2019-08-26 | 68.10 | 68.95 | 67.42 | 68.88 | +1.878% | 234,252 | -37.456% |
| 2019-08-23 | 69.63 | 70.43 | 67.43 | 67.61 | -3.525% | 283,710 | -36.282% |
| 2019-08-22 | 71.07 | 71.52 | 69.80 | 70.08 | -0.638% | 139,239 | -38.527% |
| 2019-08-21 | 70.61 | 70.77 | 69.90 | 70.53 | +0.714% | 182,786 | -38.920% |
| 2019-08-20 | 70.49 | 70.69 | 69.70 | 70.03 | -1.338% | 136,924 | -38.484% |
| 2019-08-19 | 71.44 | 71.44 | 70.46 | 70.98 | +1.342% | 159,375 | -39.307% |
| 2019-08-16 | 69.03 | 71.06 | 69.03 | 70.04 | +2.054% | 344,207 | -38.492% |
| 2019-08-15 | 70.08 | 70.08 | 68.19 | 68.63 | -1.408% | 231,148 | -37.229% |
| 2019-08-14 | 69.67 | 70.30 | 69.09 | 69.61 | -2.548% | 291,957 | -38.112% |
| 2019-08-13 | 70.85 | 72.99 | 70.54 | 71.43 | +0.833% | 204,377 | -39.689% |
| 2019-08-12 | 71.16 | 71.32 | 70.54 | 70.84 | -1.625% | 208,506 | -39.187% |
| 2019-08-09 | 72.24 | 72.53 | 71.51 | 72.01 | -0.949% | 225,453 | -40.175% |
| 2019-08-08 | 71.88 | 73.03 | 71.71 | 72.70 | +2.164% | 217,506 | -40.743% |
| 2019-08-07 | 70.78 | 71.53 | 69.97 | 71.16 | -1.563% | 369,229 | -39.460% |
| 2019-08-06 | 71.73 | 72.42 | 70.41 | 72.29 | +1.674% | 331,441 | -40.407% |
| 2019-08-05 | 72.34 | 72.34 | 70.01 | 71.10 | -3.515% | 402,650 | -39.409% |
| 2019-08-02 | 74.66 | 74.88 | 73.20 | 73.69 | -1.615% | 388,395 | -41.539% |
| 2019-08-01 | 78.37 | 78.79 | 74.76 | 74.90 | -4.671% | 437,494 | -42.483% |
| 2019-07-31 | 78.71 | 79.68 | 78.24 | 78.57 | +0.089% | 388,690 | -45.170% |
| 2019-07-30 | 76.81 | 78.62 | 76.81 | 78.50 | +1.382% | 285,916 | -45.121% |
| 2019-07-29 | 78.33 | 78.79 | 77.19 | 77.43 | -1.174% | 195,671 | -44.363% |
| 2019-07-26 | 77.27 | 78.49 | 77.27 | 78.35 | +1.780% | 242,911 | -45.016% |
| 2019-07-25 | 77.46 | 78.73 | 76.76 | 76.98 | -1.447% | 234,567 | -44.037% |
| 2019-07-24 | 76.34 | 78.44 | 76.34 | 78.11 | +2.265% | 247,166 | -44.847% |
| 2019-07-23 | 75.43 | 76.41 | 75.10 | 76.38 | +1.569% | 214,299 | -43.598% |
| 2019-07-22 | 76.37 | 77.02 | 74.89 | 75.20 | -2.452% | 342,586 | -42.713% |
| 2019-07-19 | 73.74 | 77.66 | 73.74 | 77.09 | +2.418% | 548,300 | -44.117% |
| 2019-07-18 | 74.74 | 75.66 | 74.61 | 75.27 | +1.142% | 311,844 | -42.766% |
| 2019-07-17 | 74.76 | 75.14 | 73.90 | 74.42 | -0.958% | 159,981 | -42.112% |
| 2019-07-16 | 75.29 | 75.85 | 74.76 | 75.14 | +0.040% | 238,912 | -42.667% |
| 2019-07-15 | 77.04 | 77.04 | 74.62 | 75.11 | -2.505% | 263,903 | -42.644% |
| 2019-07-12 | 76.50 | 77.46 | 75.87 | 77.04 | +1.023% | 305,149 | -44.081% |
| 2019-07-11 | 75.67 | 76.39 | 75.18 | 76.26 | +0.726% | 214,757 | -43.509% |
| 2019-07-10 | 76.17 | 76.65 | 75.67 | 75.71 | -0.747% | 458,803 | -43.099% |
| 2019-07-09 | 75.10 | 76.32 | 74.18 | 76.28 | +1.504% | 400,269 | -43.524% |
| 2019-07-08 | 75.68 | 76.04 | 75.06 | 75.15 | -1.468% | 233,806 | -42.675% |
| 2019-07-05 | 76.12 | 76.93 | 75.85 | 76.27 | +0.700% | 148,446 | -43.516% |
| 2019-07-03 | 75.22 | 75.84 | 74.92 | 75.74 | +0.946% | 101,719 | -43.121% |
| 2019-07-02 | 76.09 | 76.17 | 74.58 | 75.03 | -1.380% | 148,848 | -42.583% |
| 2019-07-01 | 76.41 | 76.85 | 75.69 | 76.08 | +0.303% | 238,023 | -43.375% |
| 2019-06-28 | 75.09 | 76.25 | 75.09 | 75.85 | +1.539% | 564,080 | -43.204% |
| 2019-06-27 | 73.11 | 74.75 | 73.11 | 74.70 | +1.591% | 243,666 | -42.329% |
| 2019-06-26 | 73.68 | 74.48 | 73.29 | 73.53 | -0.041% | 259,920 | -41.412% |
| 2019-06-25 | 73.51 | 73.93 | 72.21 | 73.56 | +0.341% | 311,222 | -41.436% |
| 2019-06-24 | 74.26 | 75.22 | 73.25 | 73.31 | -1.597% | 294,725 | -41.236% |
| 2019-06-21 | 73.95 | 75.49 | 73.95 | 74.50 | +0.161% | 514,967 | -42.174% |
| 2019-06-20 | 74.72 | 74.72 | 73.19 | 74.38 | +0.027% | 254,546 | -42.081% |
| 2019-06-19 | 75.22 | 76.08 | 74.32 | 74.36 | -0.668% | 404,393 | -42.066% |
| 2019-06-18 | 73.26 | 75.14 | 72.13 | 74.86 | +2.045% | 299,194 | -42.453% |
| 2019-06-17 | 74.57 | 74.84 | 73.11 | 73.36 | -1.702% | 262,736 | -41.276% |
| 2019-06-14 | 74.81 | 75.08 | 73.51 | 74.63 | -0.281% | 262,726 | -42.275% |
| 2019-06-13 | 74.65 | 75.38 | 74.36 | 74.84 | +0.295% | 215,325 | -42.437% |
| 2019-06-12 | 74.64 | 75.07 | 74.15 | 74.62 | -0.227% | 192,302 | -42.267% |
| 2019-06-11 | 74.97 | 75.63 | 74.26 | 74.79 | +0.335% | 226,622 | -42.399% |
| 2019-06-10 | 74.82 | 75.54 | 74.28 | 74.54 | +0.283% | 241,020 | -42.206% |
| 2019-06-07 | 74.55 | 74.69 | 73.75 | 74.33 | -0.188% | 294,270 | -42.042% |
| 2019-06-06 | 74.54 | 74.95 | 73.17 | 74.47 | -0.481% | 518,119 | -42.151% |
| 2019-06-05 | 74.85 | 75.08 | 73.61 | 74.83 | -0.027% | 199,664 | -42.430% |
| 2019-06-04 | 73.91 | 74.88 | 73.69 | 74.85 | +2.548% | 478,535 | -42.445% |
| 2019-06-03 | 71.73 | 73.87 | 70.88 | 72.99 | +2.084% | 370,991 | -40.978% |
| 2019-05-31 | 72.60 | 73.28 | 71.31 | 71.50 | -2.827% | 347,635 | -39.748% |
| 2019-05-30 | 75.72 | 76.10 | 73.07 | 73.58 | -2.362% | 225,390 | -41.451% |
| 2019-05-29 | 74.18 | 75.44 | 73.60 | 75.36 | +0.857% | 312,983 | -42.834% |
| 2019-05-28 | 75.61 | 76.78 | 74.62 | 74.72 | -1.529% | 327,608 | -42.345% |
| 2019-05-24 | 74.67 | 76.08 | 74.67 | 75.88 | +2.030% | 355,287 | -43.226% |
| 2019-05-23 | 75.76 | 75.76 | 73.91 | 74.37 | -2.835% | 487,300 | -42.073% |
| 2019-05-22 | 77.90 | 77.90 | 76.54 | 76.54 | -1.897% | 474,428 | -43.716% |
| 2019-05-21 | 78.15 | 78.46 | 77.78 | 78.02 | -0.051% | 646,539 | -44.783% |
| 2019-05-20 | 76.75 | 78.34 | 76.75 | 78.06 | +1.114% | 247,738 | -44.812% |
| 2019-05-17 | 77.18 | 78.70 | 77.14 | 77.20 | -0.733% | 250,133 | -44.197% |
| 2019-05-16 | 77.75 | 78.78 | 77.02 | 77.77 | +0.400% | 269,049 | -44.606% |
| 2019-05-15 | 77.64 | 77.94 | 76.60 | 77.46 | -1.149% | 294,451 | -44.384% |
| 2019-05-14 | 77.00 | 78.68 | 76.75 | 78.36 | +1.806% | 320,693 | -45.023% |
| 2019-05-13 | 78.55 | 78.88 | 76.68 | 76.97 | -3.413% | 448,752 | -44.030% |
| 2019-05-10 | 79.28 | 79.99 | 78.89 | 79.69 | +0.038% | 310,484 | -45.941% |
| 2019-05-09 | 79.23 | 80.21 | 78.81 | 79.66 | -0.175% | 369,171 | -45.920% |
| 2019-05-08 | 80.09 | 80.75 | 79.53 | 79.80 | -0.610% | 319,180 | -46.015% |
| 2019-05-07 | 80.79 | 81.17 | 79.84 | 80.29 | -1.352% | 328,594 | -46.345% |
| 2019-05-06 | 80.40 | 81.79 | 80.27 | 81.39 | -0.392% | 202,955 | -47.070% |
| 2019-05-03 | 80.35 | 81.86 | 79.73 | 81.71 | +1.857% | 297,057 | -47.277% |
| 2019-05-02 | 78.96 | 80.24 | 78.96 | 80.22 | +1.815% | 580,385 | -46.298% |
| 2019-05-01 | 79.47 | 80.00 | 78.27 | 78.79 | -0.893% | 346,480 | -45.323% |
| 2019-04-30 | 80.03 | 80.52 | 79.37 | 79.50 | -0.401% | 430,868 | -45.811% |
| 2019-04-29 | 78.19 | 80.34 | 77.70 | 79.82 | +2.085% | 408,339 | -46.029% |
| 2019-04-26 | 77.08 | 78.19 | 76.14 | 78.19 | +1.506% | 274,665 | -44.903% |
| 2019-04-25 | 74.90 | 77.55 | 74.48 | 77.03 | -0.143% | 476,616 | -44.074% |
| 2019-04-24 | 76.16 | 77.73 | 75.65 | 77.14 | +0.639% | 270,065 | -44.153% |
| 2019-04-23 | 74.84 | 76.97 | 74.60 | 76.65 | +2.734% | 447,756 | -43.796% |
| 2019-04-22 | 75.65 | 76.09 | 74.32 | 74.61 | -1.531% | 184,181 | -42.260% |
| 2019-04-18 | 77.06 | 77.47 | 75.68 | 75.77 | -2.131% | 309,152 | -43.144% |
| 2019-04-17 | 77.46 | 77.66 | 76.66 | 77.42 | +0.220% | 318,572 | -44.355% |
| 2019-04-16 | 75.62 | 77.28 | 75.32 | 77.25 | +2.142% | 259,813 | -44.233% |
| 2019-04-15 | 76.76 | 77.00 | 75.34 | 75.63 | -1.523% | 202,568 | -43.038% |
| 2019-04-12 | 75.69 | 76.82 | 75.28 | 76.80 | +2.427% | 373,138 | -43.906% |
| 2019-04-11 | 74.63 | 75.22 | 74.21 | 74.98 | +0.902% | 286,950 | -42.545% |
| 2019-04-10 | 73.76 | 74.39 | 73.20 | 74.31 | +0.746% | 203,986 | -42.027% |
| 2019-04-09 | 75.00 | 75.20 | 73.66 | 73.76 | -2.084% | 241,590 | -41.594% |
| 2019-04-08 | 74.75 | 75.38 | 74.39 | 75.33 | +0.561% | 258,394 | -42.812% |
| 2019-04-05 | 74.37 | 75.07 | 73.70 | 74.91 | +0.658% | 495,531 | -42.491% |
| 2019-04-04 | 72.55 | 74.50 | 71.86 | 74.42 | +2.549% | 394,464 | -42.112% |
| 2019-04-03 | 73.34 | 73.60 | 72.51 | 72.57 | +0.028% | 219,871 | -40.637% |
| 2019-04-02 | 73.07 | 73.44 | 72.45 | 72.55 | -1.077% | 281,895 | -40.620% |
| 2019-04-01 | 72.14 | 73.44 | 71.89 | 73.34 | +2.273% | 333,340 | -41.260% |
| 2019-03-29 | 72.46 | 72.50 | 71.33 | 71.71 | -0.237% | 432,171 | -39.925% |
| 2019-03-28 | 71.08 | 71.91 | 70.60 | 71.88 | +0.715% | 244,277 | -40.067% |
| 2019-03-27 | 70.79 | 71.87 | 70.09 | 71.37 | +0.366% | 504,630 | -39.639% |
| 2019-03-26 | 69.89 | 71.15 | 69.77 | 71.11 | +2.038% | 459,395 | -39.418% |
| 2019-03-25 | 69.52 | 70.10 | 68.57 | 69.69 | +0.389% | 524,315 | -38.183% |
| 2019-03-22 | 71.82 | 71.83 | 69.03 | 69.42 | -4.275% | 673,375 | -37.943% |
| 2019-03-21 | 72.88 | 73.99 | 71.89 | 72.52 | -1.037% | 589,612 | -40.596% |
| 2019-03-20 | 75.67 | 76.18 | 73.19 | 73.28 | -3.222% | 498,590 | -41.212% |
| 2019-03-19 | 78.17 | 78.18 | 75.51 | 75.72 | -2.699% | 323,121 | -43.106% |
| 2019-03-18 | 76.57 | 77.86 | 76.02 | 77.82 | +1.725% | 289,534 | -44.641% |
| 2019-03-15 | 75.89 | 77.40 | 75.64 | 76.50 | +0.724% | 875,712 | -43.686% |
| 2019-03-14 | 75.84 | 76.33 | 74.39 | 75.95 | +0.013% | 197,783 | -43.278% |
| 2019-03-13 | 75.71 | 76.25 | 75.24 | 75.94 | +0.463% | 425,760 | -43.271% |
| 2019-03-12 | 75.64 | 75.84 | 74.91 | 75.59 | +0.319% | 401,833 | -43.008% |
| 2019-03-11 | 74.87 | 75.72 | 74.40 | 75.35 | +1.060% | 326,805 | -42.827% |
| 2019-03-08 | 74.38 | 74.97 | 73.99 | 74.56 | -0.387% | 432,476 | -42.221% |
| 2019-03-07 | 75.63 | 75.95 | 74.35 | 74.85 | -1.344% | 516,945 | -42.445% |
| 2019-03-06 | 77.66 | 77.84 | 75.72 | 75.87 | -2.317% | 446,870 | -43.219% |
| 2019-03-05 | 77.74 | 78.89 | 77.01 | 77.67 | -0.372% | 141,113 | -44.535% |
| 2019-03-04 | 77.96 | 78.68 | 77.16 | 77.96 | -0.115% | 289,731 | -44.741% |
| 2019-03-01 | 78.69 | 79.44 | 77.53 | 78.05 | -0.230% | 232,617 | -44.805% |
| 2019-02-28 | 78.41 | 78.87 | 78.18 | 78.23 | -0.089% | 214,987 | -44.932% |
| 2019-02-27 | 77.37 | 78.33 | 76.57 | 78.30 | +1.189% | 220,219 | -44.981% |
| 2019-02-26 | 77.76 | 78.44 | 77.35 | 77.38 | -0.833% | 236,257 | -44.327% |
| 2019-02-25 | 79.22 | 79.67 | 77.96 | 78.03 | -0.952% | 358,824 | -44.790% |
| 2019-02-22 | 78.60 | 79.13 | 78.06 | 78.78 | +0.242% | 264,473 | -45.316% |
| 2019-02-21 | 78.98 | 78.98 | 77.91 | 78.59 | -0.469% | 276,197 | -45.184% |
| 2019-02-20 | 77.09 | 79.02 | 76.97 | 78.96 | +2.214% | 431,474 | -45.441% |
| 2019-02-19 | 76.66 | 77.46 | 74.97 | 77.25 | +0.286% | 515,766 | -44.233% |
| 2019-02-15 | 76.98 | 77.87 | 76.71 | 77.03 | +0.825% | 454,672 | -44.074% |
| 2019-02-14 | 76.82 | 77.09 | 75.43 | 76.40 | -1.036% | 305,516 | -43.613% |
| 2019-02-13 | 77.87 | 78.16 | 76.94 | 77.20 | -0.554% | 258,788 | -44.197% |
| 2019-02-12 | 77.15 | 77.75 | 76.76 | 77.63 | +1.133% | 310,082 | -44.506% |
| 2019-02-11 | 76.46 | 76.81 | 76.00 | 76.76 | +0.854% | 264,133 | -43.877% |
| 2019-02-08 | 75.46 | 76.14 | 74.44 | 76.11 | +0.861% | 509,262 | -43.398% |
| 2019-02-07 | 75.66 | 77.00 | 74.63 | 75.46 | +0.080% | 716,690 | -42.910% |
| 2019-02-06 | 74.37 | 75.50 | 74.30 | 75.40 | +0.910% | 332,425 | -42.865% |
| 2019-02-05 | 75.17 | 75.52 | 74.11 | 74.72 | -0.599% | 316,080 | -42.345% |
| 2019-02-04 | 74.33 | 75.32 | 73.77 | 75.17 | +1.266% | 311,562 | -42.690% |
| 2019-02-01 | 74.04 | 74.84 | 72.63 | 74.23 | +0.460% | 362,678 | -41.964% |
| 2019-01-31 | 74.23 | 74.60 | 72.04 | 73.89 | -1.005% | 397,437 | -41.697% |
| 2019-01-30 | 75.21 | 75.53 | 74.51 | 74.64 | -0.863% | 260,372 | -42.283% |
| 2019-01-29 | 75.97 | 76.42 | 75.28 | 75.29 | -0.397% | 282,045 | -42.781% |
| 2019-01-28 | 75.79 | 77.14 | 74.58 | 75.59 | +1.449% | 374,383 | -43.008% |
| 2019-01-25 | 73.50 | 79.11 | 73.01 | 74.51 | +3.000% | 684,332 | -42.182% |
| 2019-01-24 | 72.87 | 73.49 | 71.58 | 72.34 | -1.161% | 522,275 | -40.448% |
| 2019-01-23 | 73.68 | 74.49 | 72.72 | 73.19 | -0.164% | 258,345 | -41.139% |
| 2019-01-22 | 73.34 | 74.02 | 72.39 | 73.31 | -0.691% | 388,326 | -41.236% |
| 2019-01-18 | 73.30 | 74.34 | 72.52 | 73.82 | +0.847% | 351,745 | -41.642% |
| 2019-01-17 | 72.58 | 73.49 | 72.15 | 73.20 | +0.453% | 331,965 | -41.148% |
| 2019-01-16 | 71.40 | 73.18 | 71.12 | 72.87 | +2.634% | 266,637 | -40.881% |
| 2019-01-15 | 70.67 | 71.30 | 69.75 | 71.00 | +0.410% | 209,185 | -39.324% |
| 2019-01-14 | 69.97 | 71.31 | 69.97 | 70.71 | 0.000% | 232,707 | -39.075% |