MSL
Midsouth Bancorp, Inc.
stockNYSE
InactiveSep 20, 2019 4:00:00 PM EDT
11.44USD-0.608%(-0.07)
MSL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-09-20 | 11.52 | 11.64 | 11.3400 | 11.44 | -0.608% | 1,193,334 | 0.000% |
| 2019-09-19 | 11.43 | 11.77 | 11.4300 | 11.51 | -0.087% | 113,446 | -0.608% |
| 2019-09-18 | 11.39 | 11.57 | 11.3500 | 11.52 | +0.087% | 77,077 | -0.694% |
| 2019-09-17 | 11.74 | 11.74 | 11.3100 | 11.51 | -2.375% | 142,484 | -0.608% |
| 2019-09-16 | 11.52 | 11.82 | 11.3100 | 11.79 | +1.550% | 217,183 | -2.969% |
| 2019-09-13 | 11.74 | 11.89 | 11.5900 | 11.61 | +0.519% | 49,717 | -1.464% |
| 2019-09-12 | 11.55 | 11.66 | 11.4100 | 11.55 | -0.517% | 64,525 | -0.952% |
| 2019-09-11 | 11.53 | 11.68 | 11.3100 | 11.61 | +1.221% | 93,786 | -1.464% |
| 2019-09-10 | 11.04 | 11.50 | 11.0400 | 11.47 | +4.463% | 170,093 | -0.262% |
| 2019-09-09 | 10.42 | 11.00 | 10.4200 | 10.98 | +5.985% | 923,183 | +4.189% |
| 2019-09-06 | 10.47 | 10.47 | 10.2700 | 10.36 | -0.766% | 44,718 | +10.425% |
| 2019-09-05 | 10.28 | 10.62 | 10.2800 | 10.44 | +2.959% | 53,939 | +9.579% |
| 2019-09-04 | 10.20 | 10.21 | 10.0150 | 10.14 | +0.396% | 28,889 | +12.821% |
| 2019-09-03 | 10.25 | 10.25 | 9.9700 | 10.10 | -2.415% | 33,473 | +13.267% |
| 2019-08-30 | 10.40 | 10.45 | 10.2900 | 10.35 | 0.000% | 21,157 | +10.531% |
| 2019-08-29 | 10.26 | 10.41 | 10.2400 | 10.35 | +1.870% | 23,270 | +10.531% |
| 2019-08-28 | 10.08 | 10.29 | 10.0300 | 10.16 | +1.499% | 46,622 | +12.598% |
| 2019-08-27 | 10.32 | 10.32 | 9.8900 | 10.01 | -2.532% | 55,751 | +14.286% |
| 2019-08-26 | 10.12 | 10.27 | 10.0800 | 10.27 | +2.087% | 27,286 | +11.392% |
| 2019-08-23 | 10.50 | 10.56 | 10.0400 | 10.06 | -4.190% | 86,250 | +13.718% |
| 2019-08-22 | 10.62 | 10.71 | 10.4700 | 10.50 | -0.662% | 15,133 | +8.952% |
| 2019-08-21 | 10.58 | 10.62 | 10.4800 | 10.57 | +0.667% | 15,980 | +8.231% |
| 2019-08-20 | 10.66 | 10.66 | 10.4800 | 10.50 | -2.144% | 41,936 | +8.952% |
| 2019-08-19 | 10.71 | 10.77 | 10.6600 | 10.73 | +1.131% | 22,036 | +6.617% |
| 2019-08-16 | 10.28 | 10.63 | 10.2800 | 10.61 | +3.715% | 45,444 | +7.823% |
| 2019-08-15 | 10.30 | 10.30 | 10.1600 | 10.23 | -0.292% | 18,993 | +11.828% |
| 2019-08-14 | 10.50 | 10.53 | 10.1900 | 10.26 | -4.469% | 26,527 | +11.501% |
| 2019-08-13 | 10.65 | 10.93 | 10.6500 | 10.74 | +0.656% | 14,560 | +6.518% |
| 2019-08-12 | 10.95 | 10.95 | 10.6400 | 10.67 | -3.264% | 43,961 | +7.216% |
| 2019-08-09 | 10.99 | 11.15 | 10.9700 | 11.03 | -0.181% | 20,350 | +3.717% |
| 2019-08-08 | 10.76 | 11.12 | 10.7600 | 11.05 | +3.078% | 24,630 | +3.529% |
| 2019-08-07 | 10.73 | 10.79 | 10.5200 | 10.72 | -1.380% | 25,402 | +6.716% |
| 2019-08-06 | 11.01 | 11.06 | 10.6800 | 10.87 | -0.821% | 330,563 | +5.244% |
| 2019-08-05 | 11.10 | 11.10 | 10.7500 | 10.96 | -2.837% | 90,176 | +4.380% |
| 2019-08-02 | 11.49 | 11.56 | 11.1900 | 11.28 | -1.998% | 102,081 | +1.418% |
| 2019-08-01 | 12.22 | 12.33 | 11.5000 | 11.51 | -5.887% | 119,193 | -0.608% |
| 2019-07-31 | 12.32 | 12.42 | 12.2200 | 12.23 | -0.811% | 36,644 | -6.460% |
| 2019-07-30 | 12.27 | 12.36 | 12.1200 | 12.33 | -0.162% | 42,099 | -7.218% |
| 2019-07-29 | 12.33 | 12.41 | 12.3000 | 12.35 | +0.734% | 40,071 | -7.368% |
| 2019-07-26 | 11.81 | 12.31 | 11.8100 | 12.26 | +1.912% | 56,999 | -6.688% |
| 2019-07-25 | 12.12 | 12.23 | 12.0100 | 12.03 | -1.232% | 11,119 | -4.904% |
| 2019-07-24 | 11.72 | 12.21 | 11.7200 | 12.18 | +3.396% | 24,742 | -6.076% |
| 2019-07-23 | 11.65 | 11.78 | 11.6350 | 11.78 | +1.029% | 10,927 | -2.886% |
| 2019-07-22 | 11.85 | 11.85 | 11.6300 | 11.66 | -1.769% | 15,241 | -1.887% |
| 2019-07-19 | 11.82 | 11.97 | 11.8100 | 11.87 | 0.000% | 60,344 | -3.623% |
| 2019-07-18 | 11.89 | 12.00 | 11.8200 | 11.87 | +0.084% | 36,690 | -3.623% |
| 2019-07-17 | 11.54 | 11.98 | 11.5400 | 11.86 | +2.330% | 96,690 | -3.541% |
| 2019-07-16 | 11.49 | 11.60 | 11.4200 | 11.59 | +0.870% | 103,615 | -1.294% |
| 2019-07-15 | 11.78 | 11.78 | 11.4500 | 11.49 | -2.710% | 82,830 | -0.435% |
| 2019-07-12 | 11.75 | 11.88 | 11.6900 | 11.81 | +0.854% | 149,996 | -3.133% |
| 2019-07-11 | 11.65 | 11.72 | 11.4000 | 11.71 | +0.601% | 181,869 | -2.306% |
| 2019-07-10 | 11.78 | 11.79 | 11.6000 | 11.64 | -0.936% | 37,441 | -1.718% |
| 2019-07-09 | 11.57 | 11.75 | 11.4800 | 11.75 | +1.032% | 128,098 | -2.638% |
| 2019-07-08 | 11.75 | 11.75 | 11.6000 | 11.63 | -1.441% | 47,327 | -1.634% |
| 2019-07-05 | 11.65 | 11.80 | 11.6500 | 11.80 | +1.288% | 14,877 | -3.051% |
| 2019-07-03 | 11.54 | 11.67 | 11.4800 | 11.65 | +1.041% | 10,068 | -1.803% |
| 2019-07-02 | 11.87 | 11.87 | 11.4500 | 11.53 | -1.956% | 16,055 | -0.781% |
| 2019-07-01 | 11.98 | 12.10 | 11.7400 | 11.76 | -0.759% | 50,847 | -2.721% |
| 2019-06-28 | 11.35 | 11.85 | 11.3500 | 11.85 | +4.960% | 264,462 | -3.460% |
| 2019-06-27 | 11.18 | 11.38 | 11.1800 | 11.29 | +0.624% | 154,619 | +1.329% |
| 2019-06-26 | 11.24 | 11.39 | 11.1500 | 11.22 | -0.178% | 22,809 | +1.961% |
| 2019-06-25 | 11.35 | 11.35 | 11.1700 | 11.24 | -1.143% | 47,531 | +1.779% |
| 2019-06-24 | 11.60 | 11.62 | 11.3500 | 11.37 | -1.983% | 12,856 | +0.616% |
| 2019-06-21 | 11.45 | 11.71 | 11.4500 | 11.60 | +0.346% | 115,627 | -1.379% |
| 2019-06-20 | 11.75 | 11.75 | 11.5400 | 11.56 | -1.281% | 14,668 | -1.038% |
| 2019-06-19 | 11.67 | 11.89 | 11.6700 | 11.71 | +0.775% | 27,539 | -2.306% |
| 2019-06-18 | 11.51 | 11.77 | 11.5100 | 11.62 | +1.396% | 420,584 | -1.549% |
| 2019-06-17 | 11.65 | 11.69 | 11.4200 | 11.46 | -1.036% | 28,366 | -0.175% |
| 2019-06-14 | 11.60 | 11.64 | 11.4800 | 11.58 | 0.000% | 34,237 | -1.209% |
| 2019-06-13 | 11.61 | 11.73 | 11.4800 | 11.58 | -0.086% | 254,613 | -1.209% |
| 2019-06-12 | 11.85 | 11.85 | 11.5000 | 11.59 | -0.771% | 120,157 | -1.294% |
| 2019-06-11 | 11.80 | 11.83 | 11.6200 | 11.68 | -0.256% | 401,325 | -2.055% |
| 2019-06-10 | 11.58 | 11.94 | 11.5700 | 11.71 | +1.123% | 22,505 | -2.306% |
| 2019-06-07 | 11.50 | 11.66 | 11.4400 | 11.58 | +0.871% | 22,591 | -1.209% |
| 2019-06-06 | 11.56 | 11.56 | 11.2800 | 11.48 | -0.434% | 20,006 | -0.348% |
| 2019-06-05 | 11.82 | 11.82 | 11.4500 | 11.53 | -2.205% | 12,195 | -0.781% |
| 2019-06-04 | 11.61 | 11.79 | 11.5900 | 11.79 | +2.611% | 80,756 | -2.969% |
| 2019-06-03 | 11.25 | 11.49 | 11.2500 | 11.49 | +2.043% | 49,872 | -0.435% |
| 2019-05-31 | 11.25 | 11.32 | 11.1500 | 11.26 | -1.573% | 75,538 | +1.599% |
| 2019-05-30 | 11.56 | 11.65 | 11.2800 | 11.44 | -1.549% | 54,853 | 0.000% |
| 2019-05-29 | 11.55 | 11.62 | 11.4300 | 11.62 | -0.514% | 40,909 | -1.549% |
| 2019-05-28 | 11.75 | 11.75 | 11.6100 | 11.68 | -0.765% | 35,015 | -2.055% |
| 2019-05-24 | 11.52 | 11.80 | 11.5200 | 11.77 | +1.993% | 19,634 | -2.804% |
| 2019-05-23 | 11.54 | 11.64 | 11.4800 | 11.54 | -0.944% | 42,461 | -0.867% |
| 2019-05-22 | 11.70 | 11.79 | 11.6500 | 11.65 | -0.597% | 93,807 | -1.803% |
| 2019-05-21 | 11.75 | 11.88 | 11.7200 | 11.72 | -0.425% | 79,340 | -2.389% |
| 2019-05-20 | 11.69 | 11.82 | 11.6900 | 11.77 | +0.598% | 91,234 | -2.804% |
| 2019-05-17 | 11.80 | 11.96 | 11.6900 | 11.70 | -1.928% | 50,017 | -2.222% |
| 2019-05-16 | 11.91 | 12.07 | 11.9000 | 11.93 | +0.421% | 26,553 | -4.107% |
| 2019-05-15 | 12.00 | 12.06 | 11.8800 | 11.88 | -2.543% | 40,573 | -3.704% |
| 2019-05-14 | 11.97 | 12.26 | 11.9700 | 12.19 | +2.094% | 16,668 | -6.153% |
| 2019-05-13 | 12.18 | 12.19 | 11.9200 | 11.94 | -3.632% | 153,250 | -4.188% |
| 2019-05-10 | 12.49 | 12.52 | 12.2500 | 12.39 | -0.801% | 61,434 | -7.667% |
| 2019-05-09 | 12.47 | 12.58 | 12.3600 | 12.49 | 0.000% | 38,647 | -8.407% |
| 2019-05-08 | 12.57 | 12.69 | 12.4900 | 12.49 | -0.952% | 41,609 | -8.407% |
| 2019-05-07 | 12.77 | 12.82 | 12.5800 | 12.61 | -2.248% | 76,339 | -9.278% |
| 2019-05-06 | 12.69 | 13.20 | 12.5611 | 12.90 | +0.078% | 145,093 | -11.318% |
| 2019-05-03 | 12.86 | 12.94 | 12.7700 | 12.89 | +1.576% | 159,293 | -11.249% |
| 2019-05-02 | 12.41 | 13.05 | 12.4100 | 12.69 | +2.092% | 260,181 | -9.850% |
| 2019-05-01 | 12.24 | 12.81 | 12.2200 | 12.43 | +4.718% | 953,464 | -7.965% |
| 2019-04-30 | 11.90 | 11.90 | 11.8100 | 11.87 | -0.084% | 23,364 | -3.623% |
| 2019-04-29 | 11.84 | 12.11 | 11.8375 | 11.88 | +0.253% | 65,169 | -3.704% |
| 2019-04-26 | 11.90 | 11.90 | 11.7200 | 11.85 | +0.594% | 17,863 | -3.460% |
| 2019-04-25 | 11.80 | 11.89 | 11.6300 | 11.78 | -0.338% | 20,214 | -2.886% |
| 2019-04-24 | 11.83 | 11.93 | 11.8200 | 11.82 | -0.589% | 7,006 | -3.215% |
| 2019-04-23 | 11.86 | 12.00 | 11.7250 | 11.89 | +2.588% | 19,523 | -3.785% |
| 2019-04-22 | 11.99 | 11.99 | 11.5900 | 11.59 | -3.738% | 23,820 | -1.294% |
| 2019-04-18 | 12.15 | 12.15 | 12.0000 | 12.04 | -1.874% | 14,642 | -4.983% |
| 2019-04-17 | 11.93 | 12.32 | 11.8300 | 12.27 | +2.764% | 31,344 | -6.764% |
| 2019-04-16 | 11.82 | 11.97 | 11.6500 | 11.94 | +1.186% | 14,698 | -4.188% |
| 2019-04-15 | 12.01 | 12.01 | 11.7700 | 11.80 | -1.667% | 15,344 | -3.051% |
| 2019-04-12 | 11.62 | 12.06 | 11.6200 | 12.00 | +3.896% | 19,299 | -4.667% |
| 2019-04-11 | 11.63 | 11.72 | 11.5100 | 11.55 | +0.610% | 21,767 | -0.952% |
| 2019-04-10 | 12.06 | 12.19 | 11.3800 | 11.48 | -5.281% | 50,824 | -0.348% |
| 2019-04-09 | 12.02 | 12.65 | 12.0200 | 12.12 | -2.021% | 18,679 | -5.611% |
| 2019-04-08 | 12.15 | 12.43 | 12.1400 | 12.37 | +1.477% | 16,129 | -7.518% |
| 2019-04-05 | 11.87 | 12.29 | 11.8200 | 12.19 | +2.523% | 20,594 | -6.153% |
| 2019-04-04 | 11.82 | 11.97 | 11.6700 | 11.89 | +0.677% | 21,711 | -3.785% |
| 2019-04-03 | 11.83 | 11.92 | 11.7700 | 11.81 | -0.422% | 15,610 | -3.133% |
| 2019-04-02 | 11.80 | 12.10 | 11.7900 | 11.86 | 0.000% | 26,933 | -3.541% |
| 2019-04-01 | 11.51 | 11.89 | 11.4700 | 11.86 | +3.944% | 30,072 | -3.541% |
| 2019-03-29 | 11.61 | 11.65 | 11.3500 | 11.41 | -1.468% | 22,648 | +0.263% |
| 2019-03-28 | 11.11 | 11.64 | 11.1100 | 11.58 | +3.578% | 39,768 | -1.209% |
| 2019-03-27 | 11.03 | 11.35 | 11.0000 | 11.18 | +0.721% | 684,191 | +2.326% |
| 2019-03-26 | 10.79 | 11.22 | 10.7200 | 11.10 | +3.545% | 188,234 | +3.063% |
| 2019-03-25 | 10.36 | 10.89 | 10.3600 | 10.72 | +4.688% | 91,322 | +6.716% |
| 2019-03-22 | 10.63 | 10.65 | 10.2300 | 10.24 | -3.759% | 52,273 | +11.719% |
| 2019-03-21 | 11.16 | 11.16 | 10.6300 | 10.64 | -3.185% | 19,388 | +7.519% |
| 2019-03-20 | 11.26 | 11.28 | 10.9900 | 10.99 | -2.137% | 17,558 | +4.095% |
| 2019-03-19 | 11.39 | 11.46 | 11.1950 | 11.23 | -0.970% | 59,750 | +1.870% |
| 2019-03-18 | 11.05 | 11.42 | 11.0500 | 11.34 | +2.439% | 16,153 | +0.882% |
| 2019-03-15 | 11.07 | 11.19 | 11.0450 | 11.07 | 0.000% | 62,208 | +3.342% |
| 2019-03-14 | 11.23 | 11.24 | 11.0500 | 11.07 | -0.539% | 22,734 | +3.342% |
| 2019-03-13 | 11.22 | 11.38 | 11.1000 | 11.13 | -0.269% | 33,667 | +2.785% |
| 2019-03-12 | 11.07 | 11.28 | 11.0700 | 11.16 | +0.450% | 23,680 | +2.509% |
| 2019-03-11 | 11.12 | 11.21 | 11.0000 | 11.11 | 0.000% | 134,379 | +2.970% |
| 2019-03-08 | 11.04 | 11.15 | 11.0050 | 11.11 | +0.271% | 15,948 | +2.970% |
| 2019-03-07 | 11.20 | 11.22 | 10.9200 | 11.08 | -0.539% | 33,927 | +3.249% |
| 2019-03-06 | 11.38 | 11.44 | 11.1000 | 11.14 | -2.281% | 29,019 | +2.693% |
| 2019-03-05 | 11.52 | 11.62 | 11.2900 | 11.40 | -1.213% | 12,400 | +0.351% |
| 2019-03-04 | 11.38 | 11.63 | 11.3800 | 11.54 | +0.786% | 21,602 | -0.867% |
| 2019-03-01 | 11.39 | 11.58 | 11.3800 | 11.45 | +0.527% | 26,253 | -0.087% |
| 2019-02-28 | 11.46 | 11.50 | 11.3800 | 11.39 | -0.524% | 10,980 | +0.439% |
| 2019-02-27 | 11.49 | 11.52 | 11.4200 | 11.45 | -1.037% | 12,872 | -0.087% |
| 2019-02-26 | 11.43 | 11.62 | 11.4300 | 11.57 | +0.872% | 44,044 | -1.124% |
| 2019-02-25 | 11.70 | 11.77 | 11.4500 | 11.47 | -1.966% | 30,431 | -0.262% |
| 2019-02-22 | 11.65 | 11.73 | 11.5800 | 11.70 | +0.949% | 15,888 | -2.222% |
| 2019-02-21 | 11.56 | 11.64 | 11.3400 | 11.59 | +0.608% | 14,463 | -1.294% |
| 2019-02-20 | 11.53 | 11.76 | 11.4700 | 11.52 | -1.370% | 37,027 | -0.694% |
| 2019-02-19 | 11.42 | 11.74 | 11.4000 | 11.68 | +1.565% | 56,431 | -2.055% |
| 2019-02-15 | 11.41 | 11.73 | 11.4000 | 11.50 | +1.590% | 85,661 | -0.522% |
| 2019-02-14 | 11.33 | 11.45 | 11.3100 | 11.32 | -0.527% | 16,476 | +1.060% |
| 2019-02-13 | 11.44 | 11.54 | 11.3600 | 11.38 | -0.437% | 19,300 | +0.527% |
| 2019-02-12 | 11.43 | 11.59 | 11.3800 | 11.43 | 0.000% | 33,793 | +0.087% |
| 2019-02-11 | 11.44 | 11.47 | 11.3600 | 11.43 | +0.263% | 38,895 | +0.087% |
| 2019-02-08 | 11.32 | 11.45 | 11.2100 | 11.40 | +0.441% | 42,072 | +0.351% |
| 2019-02-07 | 11.27 | 11.55 | 11.2100 | 11.35 | +1.249% | 16,329 | +0.793% |
| 2019-02-06 | 11.32 | 11.32 | 11.0550 | 11.21 | -0.972% | 45,392 | +2.052% |
| 2019-02-05 | 11.41 | 11.55 | 11.2000 | 11.32 | -0.088% | 32,282 | +1.060% |
| 2019-02-04 | 11.44 | 11.60 | 11.1450 | 11.33 | -0.088% | 34,027 | +0.971% |
| 2019-02-01 | 11.49 | 11.77 | 11.1600 | 11.34 | -0.701% | 65,738 | +0.882% |
| 2019-01-31 | 11.01 | 11.64 | 11.0100 | 11.42 | +2.698% | 126,847 | +0.175% |
| 2019-01-30 | 11.22 | 11.28 | 10.9600 | 11.12 | -0.980% | 14,025 | +2.878% |
| 2019-01-29 | 11.29 | 11.32 | 11.1300 | 11.23 | -2.939% | 6,894 | +1.870% |
| 2019-01-28 | 11.61 | 11.83 | 11.5400 | 11.57 | -1.783% | 10,845 | -1.124% |
| 2019-01-25 | 11.62 | 11.88 | 11.5200 | 11.78 | +1.991% | 50,104 | -2.886% |
| 2019-01-24 | 11.26 | 11.80 | 11.2600 | 11.55 | +2.667% | 42,979 | -0.952% |
| 2019-01-23 | 11.11 | 11.34 | 11.1050 | 11.25 | +0.806% | 20,473 | +1.689% |
| 2019-01-22 | 11.32 | 11.38 | 11.1400 | 11.16 | -2.618% | 13,780 | +2.509% |
| 2019-01-18 | 11.54 | 11.63 | 11.3900 | 11.46 | -0.087% | 21,112 | -0.175% |
| 2019-01-17 | 11.31 | 11.59 | 11.3100 | 11.47 | +0.526% | 20,418 | -0.262% |
| 2019-01-16 | 11.17 | 11.50 | 10.9500 | 11.41 | +2.516% | 105,731 | +0.263% |
| 2019-01-15 | 11.12 | 11.19 | 10.9100 | 11.13 | +0.907% | 12,107 | +2.785% |
| 2019-01-14 | 10.94 | 11.10 | 10.9000 | 11.03 | +0.273% | 23,196 | +3.717% |
| 2019-01-11 | 10.94 | 11.07 | 10.9400 | 11.00 | -0.272% | 16,074 | +4.000% |
| 2019-01-10 | 11.06 | 11.42 | 11.0000 | 11.03 | -0.898% | 13,081 | +3.717% |
| 2019-01-09 | 11.09 | 11.30 | 10.9700 | 11.13 | +0.542% | 10,592 | +2.785% |
| 2019-01-08 | 11.22 | 11.48 | 10.9400 | 11.07 | -0.180% | 15,320 | +3.342% |
| 2019-01-07 | 11.10 | 11.24 | 10.9500 | 11.09 | -0.180% | 13,899 | +3.156% |
| 2019-01-04 | 10.92 | 11.25 | 10.9200 | 11.11 | +3.157% | 17,560 | +2.970% |
| 2019-01-03 | 10.55 | 10.95 | 10.5500 | 10.77 | +1.700% | 20,987 | +6.221% |
| 2019-01-02 | 10.46 | 11.04 | 10.4600 | 10.59 | -0.094% | 42,534 | +8.026% |
| 2018-12-31 | 10.70 | 10.70 | 10.4600 | 10.60 | -0.842% | 28,253 | +7.925% |
| 2018-12-28 | 10.40 | 10.78 | 10.3600 | 10.69 | +3.285% | 28,390 | +7.016% |
| 2018-12-27 | 10.80 | 10.80 | 10.2900 | 10.35 | -5.652% | 16,841 | +10.531% |
| 2018-12-26 | 10.15 | 11.03 | 10.0900 | 10.97 | +8.937% | 25,949 | +4.284% |
| 2018-12-24 | 10.37 | 10.41 | 10.0700 | 10.07 | -3.544% | 6,293 | +13.605% |
| 2018-12-21 | 10.33 | 10.60 | 10.2800 | 10.44 | +0.096% | 61,885 | +9.579% |
| 2018-12-20 | 10.47 | 10.65 | 10.2100 | 10.43 | 0.000% | 37,961 | +9.684% |
| 2018-12-19 | 10.85 | 11.14 | 10.4000 | 10.43 | -3.693% | 30,023 | +9.684% |
| 2018-12-18 | 11.40 | 11.44 | 10.7800 | 10.83 | -4.329% | 20,297 | +5.633% |
| 2018-12-17 | 11.31 | 11.46 | 11.2600 | 11.32 | -0.088% | 22,745 | +1.060% |
| 2018-12-14 | 11.64 | 11.83 | 11.3300 | 11.33 | -2.074% | 15,231 | +0.971% |
| 2018-12-13 | 11.90 | 12.07 | 11.5000 | 11.57 | -3.342% | 29,105 | -1.124% |
| 2018-12-12 | 11.95 | 12.25 | 11.8600 | 11.97 | +1.355% | 27,810 | -4.428% |
| 2018-12-11 | 11.75 | 12.14 | 11.4800 | 11.81 | +1.723% | 25,846 | -3.133% |
| 2018-12-10 | 12.00 | 12.00 | 11.4750 | 11.61 | -2.926% | 30,606 | -1.464% |
| 2018-12-07 | 12.10 | 12.20 | 11.8600 | 11.96 | -0.829% | 17,769 | -4.348% |
| 2018-12-06 | 12.25 | 12.26 | 11.9250 | 12.06 | -2.663% | 25,576 | -5.141% |
| 2018-12-04 | 13.07 | 13.07 | 12.3000 | 12.39 | -5.492% | 42,993 | -7.667% |
| 2018-12-03 | 13.34 | 13.69 | 12.9600 | 13.11 | -0.832% | 43,768 | -12.738% |
| 2018-11-30 | 13.26 | 13.30 | 13.1350 | 13.22 | -0.602% | 36,992 | -13.464% |
| 2018-11-29 | 13.29 | 13.60 | 13.0083 | 13.30 | -0.150% | 32,481 | -13.985% |
| 2018-11-28 | 12.63 | 13.32 | 12.6300 | 13.32 | +3.416% | 37,607 | -14.114% |
| 2018-11-27 | 12.91 | 13.04 | 12.7700 | 12.88 | -0.923% | 10,716 | -11.180% |
| 2018-11-26 | 12.87 | 13.02 | 12.8500 | 13.00 | +1.483% | 15,898 | -12.000% |
| 2018-11-23 | 12.83 | 12.85 | 12.7000 | 12.81 | -1.081% | 5,923 | -10.695% |
| 2018-11-21 | 12.85 | 13.04 | 12.8500 | 12.95 | +0.622% | 11,696 | -11.660% |
| 2018-11-20 | 12.65 | 12.97 | 12.6000 | 12.87 | +0.390% | 84,726 | -11.111% |
| 2018-11-19 | 13.15 | 13.44 | 12.7350 | 12.82 | -3.464% | 33,791 | -10.764% |
| 2018-11-16 | 13.03 | 13.35 | 13.0300 | 13.28 | +1.762% | 27,609 | -13.855% |
| 2018-11-15 | 12.75 | 13.14 | 12.6300 | 13.05 | +2.353% | 26,199 | -12.337% |
| 2018-11-14 | 13.33 | 13.36 | 12.6200 | 12.75 | -3.846% | 37,737 | -10.275% |
| 2018-11-13 | 13.08 | 13.87 | 13.0400 | 13.26 | +1.454% | 126,818 | -13.725% |
| 2018-11-12 | 13.25 | 13.38 | 13.0300 | 13.07 | -1.507% | 14,875 | -12.471% |
| 2018-11-09 | 13.21 | 13.35 | 13.0100 | 13.27 | -0.896% | 25,844 | -13.791% |
| 2018-11-08 | 13.27 | 13.44 | 13.2700 | 13.39 | +0.375% | 15,135 | -14.563% |
| 2018-11-07 | 13.49 | 13.49 | 13.1250 | 13.34 | -0.744% | 26,740 | -14.243% |
| 2018-11-06 | 13.42 | 13.47 | 13.2400 | 13.44 | -0.518% | 26,794 | -14.881% |
| 2018-11-05 | 13.33 | 13.65 | 13.3000 | 13.51 | +0.972% | 34,299 | -15.322% |
| 2018-11-02 | 13.49 | 13.56 | 13.2350 | 13.38 | -0.889% | 50,793 | -14.499% |
| 2018-11-01 | 13.32 | 13.60 | 13.1000 | 13.50 | +1.657% | 63,442 | -15.259% |
| 2018-10-31 | 14.08 | 14.10 | 13.1800 | 13.28 | -1.117% | 37,864 | -13.855% |
| 2018-10-30 | 13.80 | 13.80 | 13.3100 | 13.43 | -3.172% | 46,012 | -14.818% |
| 2018-10-29 | 13.68 | 14.04 | 13.4200 | 13.87 | +2.362% | 47,887 | -17.520% |
| 2018-10-26 | 13.28 | 13.71 | 13.2700 | 13.55 | +0.894% | 32,446 | -15.572% |
| 2018-10-25 | 13.31 | 13.60 | 13.3100 | 13.43 | +1.665% | 58,006 | -14.818% |
| 2018-10-24 | 13.69 | 13.76 | 13.1700 | 13.21 | -3.717% | 36,631 | -13.399% |
| 2018-10-23 | 13.72 | 13.94 | 13.4400 | 13.72 | -1.437% | 20,500 | -16.618% |
| 2018-10-22 | 14.50 | 14.52 | 13.7800 | 13.92 | -3.467% | 24,679 | -17.816% |
| 2018-10-19 | 14.66 | 14.75 | 14.4100 | 14.42 | -1.905% | 23,749 | -20.666% |
| 2018-10-18 | 15.12 | 15.15 | 14.6600 | 14.70 | -3.162% | 36,474 | -22.177% |
| 2018-10-17 | 15.13 | 15.27 | 14.9500 | 15.18 | +0.330% | 60,825 | -24.638% |
| 2018-10-16 | 14.87 | 15.18 | 14.6550 | 15.13 | +2.437% | 41,966 | -24.389% |
| 2018-10-15 | 14.52 | 14.83 | 14.5200 | 14.77 | +1.512% | 74,076 | -22.546% |
| 2018-10-12 | 15.62 | 15.62 | 14.2750 | 14.55 | -5.458% | 64,232 | -21.375% |
| 2018-10-11 | 15.93 | 15.93 | 15.2200 | 15.39 | -3.571% | 64,827 | -25.666% |
| 2018-10-10 | 16.09 | 16.15 | 15.9400 | 15.96 | -0.746% | 91,675 | -28.321% |
| 2018-10-09 | 16.05 | 16.15 | 16.0100 | 16.08 | +0.752% | 40,917 | -28.856% |
| 2018-10-08 | 15.74 | 16.04 | 15.7400 | 15.96 | +1.398% | 36,373 | -28.321% |
| 2018-10-05 | 15.91 | 15.91 | 15.4500 | 15.74 | +0.383% | 50,175 | -27.319% |
| 2018-10-04 | 15.99 | 16.15 | 15.3000 | 15.68 | -1.939% | 119,240 | -27.041% |
| 2018-10-03 | 15.29 | 16.00 | 15.2500 | 15.99 | +4.921% | 66,307 | -28.455% |
| 2018-10-02 | 15.40 | 15.47 | 15.2200 | 15.24 | -0.910% | 23,788 | -24.934% |
| 2018-10-01 | 15.45 | 15.45 | 15.2700 | 15.38 | -0.130% | 61,588 | -25.618% |
| 2018-09-28 | 15.40 | 15.55 | 15.3500 | 15.40 | 0.000% | 23,780 | -25.714% |
| 2018-09-27 | 15.60 | 15.60 | 15.4000 | 15.40 | -0.965% | 26,065 | -25.714% |
| 2018-09-26 | 15.75 | 15.75 | 15.5250 | 15.55 | -1.270% | 50,019 | -26.431% |
| 2018-09-25 | 15.75 | 15.85 | 15.7000 | 15.75 | +0.318% | 46,263 | -27.365% |
| 2018-09-24 | 15.70 | 15.75 | 15.5500 | 15.70 | -0.317% | 47,978 | -27.134% |
| 2018-09-21 | 15.80 | 15.95 | 15.5500 | 15.75 | -0.631% | 147,365 | -27.365% |
| 2018-09-20 | 15.80 | 15.93 | 15.8000 | 15.85 | +0.955% | 30,933 | -27.823% |
| 2018-09-19 | 15.25 | 15.75 | 15.2500 | 15.70 | +2.614% | 42,246 | -27.134% |
| 2018-09-18 | 15.45 | 15.45 | 15.3000 | 15.30 | -1.290% | 18,819 | -25.229% |
| 2018-09-17 | 15.45 | 15.60 | 15.4000 | 15.50 | 0.000% | 46,051 | -26.194% |
| 2018-09-14 | 15.25 | 15.55 | 15.2500 | 15.50 | +1.307% | 27,935 | -26.194% |
| 2018-09-13 | 15.80 | 15.80 | 15.3000 | 15.30 | -3.165% | 50,478 | -25.229% |
| 2018-09-12 | 15.95 | 15.95 | 15.7250 | 15.80 | -0.629% | 39,146 | -27.595% |
| 2018-09-11 | 15.80 | 16.00 | 15.6500 | 15.90 | +0.633% | 103,607 | -28.050% |
| 2018-09-10 | 15.75 | 15.90 | 15.7000 | 15.80 | +0.637% | 45,126 | -27.595% |
| 2018-09-07 | 15.45 | 15.75 | 15.3000 | 15.70 | +1.948% | 427,685 | -27.134% |
| 2018-09-06 | 15.45 | 15.55 | 15.3500 | 15.40 | -0.324% | 43,278 | -25.714% |
| 2018-09-05 | 15.50 | 15.60 | 15.3500 | 15.45 | -0.323% | 67,814 | -25.955% |
| 2018-09-04 | 15.35 | 15.55 | 15.3000 | 15.50 | +0.977% | 123,967 | -26.194% |
| 2018-08-31 | 15.25 | 15.40 | 15.2000 | 15.35 | +0.327% | 46,987 | -25.472% |
| 2018-08-30 | 15.35 | 15.35 | 15.1000 | 15.30 | -0.649% | 68,386 | -25.229% |
| 2018-08-29 | 15.50 | 15.54 | 15.3000 | 15.40 | -0.965% | 88,045 | -25.714% |
| 2018-08-28 | 15.40 | 15.55 | 15.2000 | 15.55 | +0.647% | 72,502 | -26.431% |
| 2018-08-27 | 15.60 | 15.70 | 15.4500 | 15.45 | -0.962% | 44,058 | -25.955% |
| 2018-08-24 | 15.65 | 15.68 | 15.3750 | 15.60 | -0.319% | 60,339 | -26.667% |
| 2018-08-23 | 15.70 | 15.70 | 15.5000 | 15.65 | +0.321% | 96,800 | -26.901% |
| 2018-08-22 | 15.40 | 15.70 | 15.3500 | 15.60 | +0.971% | 115,129 | -26.667% |
| 2018-08-21 | 15.15 | 15.70 | 15.1500 | 15.45 | +2.658% | 190,284 | -25.955% |
| 2018-08-20 | 14.95 | 15.25 | 14.8000 | 15.05 | +1.347% | 117,164 | -23.987% |
| 2018-08-17 | 14.85 | 14.95 | 14.6500 | 14.85 | +0.678% | 120,506 | -22.963% |
| 2018-08-16 | 13.85 | 15.20 | 13.8500 | 14.75 | +6.115% | 246,263 | -22.441% |
| 2018-08-15 | 13.95 | 14.05 | 13.8000 | 13.90 | -0.714% | 82,879 | -17.698% |
| 2018-08-14 | 13.85 | 14.05 | 13.8000 | 14.00 | +2.190% | 110,660 | -18.286% |
| 2018-08-13 | 13.70 | 13.75 | 13.5500 | 13.70 | +0.366% | 125,417 | -16.496% |
| 2018-08-10 | 13.75 | 13.80 | 13.6000 | 13.65 | -1.087% | 66,884 | -16.190% |
| 2018-08-09 | 13.95 | 13.95 | 13.7500 | 13.80 | -1.075% | 26,510 | -17.101% |
| 2018-08-08 | 13.90 | 13.95 | 13.8000 | 13.95 | -0.357% | 40,793 | -17.993% |
| 2018-08-07 | 13.95 | 14.10 | 13.8000 | 14.00 | +1.083% | 49,583 | -18.286% |
| 2018-08-06 | 13.95 | 13.95 | 13.7500 | 13.85 | 0.000% | 36,285 | -17.401% |
| 2018-08-03 | 13.95 | 13.95 | 13.7500 | 13.85 | +0.362% | 32,000 | -17.401% |
| 2018-08-02 | 13.75 | 13.85 | 13.7500 | 13.80 | -0.719% | 25,847 | -17.101% |
| 2018-08-01 | 13.15 | 14.05 | 13.1500 | 13.90 | -1.767% | 40,439 | -17.698% |
| 2018-07-31 | 14.25 | 14.25 | 14.0000 | 14.15 | 0.000% | 97,773 | -19.152% |
| 2018-07-30 | 13.95 | 14.25 | 13.9500 | 14.15 | +1.071% | 13,539 | -19.152% |
| 2018-07-27 | 14.40 | 14.40 | 14.0000 | 14.00 | -2.439% | 29,595 | -18.286% |
| 2018-07-26 | 14.25 | 14.40 | 14.2500 | 14.35 | +0.350% | 8,989 | -20.279% |
| 2018-07-25 | 14.21 | 14.35 | 14.1500 | 14.30 | 0.000% | 40,256 | -20.000% |
| 2018-07-24 | 14.35 | 14.35 | 14.1500 | 14.30 | -0.348% | 69,713 | -20.000% |
| 2018-07-23 | 14.25 | 14.35 | 14.2500 | 14.35 | +0.702% | 18,783 | -20.279% |
| 2018-07-20 | 14.25 | 14.40 | 14.2500 | 14.25 | 0.000% | 14,378 | -19.719% |
| 2018-07-19 | 14.00 | 14.30 | 14.0000 | 14.25 | +1.423% | 28,175 | -19.719% |
| 2018-07-18 | 13.70 | 14.15 | 13.7000 | 14.05 | +2.555% | 30,449 | -18.577% |
| 2018-07-17 | 13.70 | 13.85 | 13.6500 | 13.70 | 0.000% | 33,124 | -16.496% |
| 2018-07-16 | 13.70 | 13.85 | 13.6500 | 13.70 | 0.000% | 27,273 | -16.496% |
| 2018-07-13 | 13.85 | 13.90 | 13.6000 | 13.70 | -0.725% | 22,869 | -16.496% |
| 2018-07-12 | 13.75 | 13.85 | 13.6750 | 13.80 | 0.000% | 17,614 | -17.101% |
| 2018-07-11 | 13.80 | 13.95 | 13.7500 | 13.80 | -0.719% | 12,845 | -17.101% |
| 2018-07-10 | 14.10 | 14.10 | 13.8500 | 13.90 | -0.358% | 24,395 | -17.698% |
| 2018-07-09 | 13.90 | 13.95 | 13.7000 | 13.95 | +1.087% | 43,852 | -17.993% |
| 2018-07-06 | 13.70 | 13.85 | 13.7000 | 13.80 | +0.730% | 16,083 | -17.101% |
| 2018-07-05 | 13.75 | 13.85 | 13.6500 | 13.70 | 0.000% | 22,614 | -16.496% |
| 2018-07-03 | 13.55 | 13.85 | 13.5500 | 13.70 | +1.107% | 13,286 | -16.496% |
| 2018-07-02 | 13.15 | 13.55 | 13.1500 | 13.55 | +2.264% | 25,158 | -15.572% |
| 2018-06-29 | 13.60 | 13.65 | 13.2000 | 13.25 | -2.574% | 31,867 | -13.660% |
| 2018-06-28 | 13.65 | 13.75 | 13.5000 | 13.60 | -0.366% | 27,900 | -15.882% |
| 2018-06-27 | 13.80 | 13.95 | 13.6500 | 13.65 | -2.847% | 60,552 | -16.190% |
| 2018-06-26 | 13.80 | 14.05 | 13.5000 | 14.05 | +2.182% | 30,297 | -18.577% |
| 2018-06-25 | 13.85 | 13.90 | 13.6000 | 13.75 | -0.722% | 21,966 | -16.800% |
| 2018-06-22 | 13.95 | 14.00 | 13.7000 | 13.85 | -0.360% | 163,562 | -17.401% |
| 2018-06-21 | 13.90 | 14.00 | 13.7500 | 13.90 | 0.000% | 41,160 | -17.698% |
| 2018-06-20 | 13.90 | 14.00 | 13.6500 | 13.90 | 0.000% | 25,914 | -17.698% |
| 2018-06-19 | 13.75 | 14.00 | 13.7000 | 13.90 | +1.091% | 32,718 | -17.698% |
| 2018-06-18 | 13.50 | 13.85 | 13.5000 | 13.75 | +1.476% | 59,373 | -16.800% |
| 2018-06-15 | 13.60 | 13.65 | 13.5000 | 13.55 | -0.368% | 56,168 | -15.572% |
| 2018-06-14 | 13.75 | 13.75 | 13.5000 | 13.60 | -0.730% | 16,562 | -15.882% |
| 2018-06-13 | 13.70 | 13.80 | 13.6500 | 13.70 | 0.000% | 23,246 | -16.496% |
| 2018-06-12 | 14.00 | 14.00 | 13.6000 | 13.70 | -1.792% | 43,602 | -16.496% |
| 2018-06-11 | 14.05 | 14.16 | 13.8802 | 13.95 | -1.064% | 36,110 | -17.993% |
| 2018-06-08 | 14.20 | 14.30 | 14.1000 | 14.10 | -0.704% | 12,886 | -18.865% |
| 2018-06-07 | 14.15 | 14.30 | 14.1000 | 14.20 | +0.353% | 28,775 | -19.437% |
| 2018-06-06 | 13.50 | 14.20 | 13.5000 | 14.15 | -0.352% | 20,228 | -19.152% |
| 2018-06-05 | 14.18 | 14.28 | 14.1000 | 14.20 | 0.000% | 32,882 | -19.437% |
| 2018-06-04 | 14.25 | 14.40 | 14.1600 | 14.20 | 0.000% | 28,074 | -19.437% |
| 2018-06-01 | 14.00 | 14.40 | 14.0000 | 14.20 | +2.158% | 26,363 | -19.437% |
| 2018-05-31 | 14.05 | 14.30 | 13.8500 | 13.90 | -1.418% | 30,069 | -17.698% |
| 2018-05-30 | 13.90 | 14.20 | 13.9000 | 14.10 | +2.174% | 27,081 | -18.865% |
| 2018-05-29 | 13.90 | 14.00 | 13.8000 | 13.80 | -1.779% | 15,165 | -17.101% |
| 2018-05-25 | 14.50 | 14.50 | 13.8500 | 14.05 | 0.000% | 13,235 | -18.577% |
| 2018-05-24 | 14.15 | 14.20 | 14.0000 | 14.05 | -1.056% | 10,101 | -18.577% |
| 2018-05-23 | 14.20 | 14.40 | 14.1000 | 14.20 | -0.699% | 22,424 | -19.437% |
| 2018-05-22 | 14.55 | 14.60 | 14.3000 | 14.30 | -1.718% | 22,612 | -20.000% |
| 2018-05-21 | 14.50 | 14.55 | 14.4500 | 14.55 | +0.345% | 18,067 | -21.375% |
| 2018-05-18 | 14.50 | 14.55 | 14.4500 | 14.50 | +0.694% | 21,670 | -21.103% |
| 2018-05-17 | 14.25 | 14.55 | 14.2000 | 14.40 | +1.053% | 58,397 | -20.556% |
| 2018-05-16 | 14.20 | 14.30 | 14.1500 | 14.25 | +0.352% | 34,869 | -19.719% |
| 2018-05-15 | 14.15 | 14.35 | 14.1000 | 14.20 | -0.351% | 19,022 | -19.437% |
| 2018-05-14 | 14.55 | 14.55 | 14.2000 | 14.25 | -1.724% | 20,114 | -19.719% |
| 2018-05-11 | 14.60 | 14.60 | 14.5000 | 14.50 | -0.685% | 14,082 | -21.103% |
| 2018-05-10 | 14.30 | 14.65 | 14.3000 | 14.60 | +0.344% | 33,618 | -21.644% |
| 2018-05-09 | 14.55 | 14.60 | 14.4000 | 14.55 | +0.692% | 20,391 | -21.375% |
| 2018-05-08 | 14.70 | 14.75 | 14.4500 | 14.45 | -2.034% | 34,681 | -20.830% |
| 2018-05-07 | 14.50 | 14.80 | 14.4209 | 14.75 | +1.375% | 42,047 | -22.441% |
| 2018-05-04 | 14.05 | 14.82 | 13.9000 | 14.55 | +3.559% | 118,466 | -21.375% |
| 2018-05-03 | 14.30 | 14.40 | 14.0500 | 14.05 | -1.748% | 20,592 | -18.577% |
| 2018-05-02 | 14.70 | 14.70 | 14.2750 | 14.30 | -2.389% | 53,156 | -20.000% |
| 2018-05-01 | 14.20 | 14.65 | 14.0500 | 14.65 | +5.018% | 28,874 | -21.911% |
| 2018-04-30 | 14.00 | 14.45 | 13.9500 | 13.95 | 0.000% | 60,321 | -17.993% |
| 2018-04-27 | 13.40 | 14.00 | 13.4000 | 13.95 | +4.494% | 48,168 | -17.993% |
| 2018-04-26 | 13.40 | 13.50 | 12.9000 | 13.35 | -1.111% | 61,093 | -14.307% |
| 2018-04-25 | 13.45 | 13.75 | 13.4500 | 13.50 | -0.369% | 49,002 | -15.259% |
| 2018-04-24 | 13.85 | 13.85 | 13.5000 | 13.55 | -1.095% | 33,163 | -15.572% |
| 2018-04-23 | 13.60 | 13.75 | 13.3000 | 13.70 | +0.735% | 28,682 | -16.496% |
| 2018-04-20 | 13.60 | 13.70 | 13.5500 | 13.60 | -0.366% | 21,872 | -15.882% |
| 2018-04-19 | 13.50 | 13.75 | 13.0500 | 13.65 | +0.368% | 19,665 | -16.190% |
| 2018-04-18 | 13.40 | 13.65 | 13.3500 | 13.60 | +1.493% | 21,651 | -15.882% |
| 2018-04-17 | 13.45 | 13.50 | 13.2120 | 13.40 | -0.372% | 15,276 | -14.627% |
| 2018-04-16 | 13.20 | 13.50 | 12.7500 | 13.45 | +2.281% | 15,197 | -14.944% |
| 2018-04-13 | 13.10 | 13.20 | 13.0500 | 13.15 | +0.382% | 8,872 | -13.004% |
| 2018-04-12 | 13.15 | 13.45 | 13.0500 | 13.10 | 0.000% | 10,153 | -12.672% |
| 2018-04-11 | 12.90 | 13.15 | 12.6500 | 13.10 | +1.158% | 30,982 | -12.672% |
| 2018-04-10 | 13.30 | 13.30 | 12.9500 | 12.95 | -1.145% | 28,047 | -11.660% |
| 2018-04-09 | 13.20 | 13.45 | 13.0500 | 13.10 | -0.380% | 45,802 | -12.672% |
| 2018-04-06 | 13.30 | 13.40 | 13.0000 | 13.15 | -0.379% | 33,930 | -13.004% |
| 2018-04-05 | 13.30 | 13.35 | 13.1000 | 13.20 | +0.763% | 22,163 | -13.333% |
| 2018-04-04 | 13.05 | 13.25 | 12.9500 | 13.10 | 0.000% | 18,239 | -12.672% |