LTXB
LegacyTexas Financial Group Inc.
stockNASDAQ
InactiveOct 31, 2019 4:00:00 PM EDT
42.54USD-3.559%(-1.57)
LTXB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2019-10-31 | 43.87 | 43.90 | 42.29 | 42.54 | -3.559% | 14,614,717 | 0.000% |
| 2019-10-30 | 44.75 | 44.75 | 43.87 | 44.11 | -1.573% | 315,324 | -3.559% |
| 2019-10-29 | 44.63 | 45.03 | 44.57 | 44.81 | -0.256% | 366,284 | -5.076% |
| 2019-10-28 | 44.91 | 45.36 | 44.79 | 44.93 | +0.156% | 349,459 | -5.319% |
| 2019-10-25 | 44.80 | 45.30 | 44.80 | 44.86 | -0.222% | 316,678 | -5.172% |
| 2019-10-24 | 45.38 | 45.40 | 44.61 | 44.96 | -0.794% | 175,765 | -5.383% |
| 2019-10-23 | 43.87 | 45.38 | 43.65 | 45.32 | +2.860% | 310,866 | -6.134% |
| 2019-10-22 | 43.85 | 44.61 | 43.49 | 44.06 | +0.525% | 198,213 | -3.450% |
| 2019-10-21 | 43.92 | 44.34 | 43.82 | 43.83 | +0.481% | 379,199 | -2.943% |
| 2019-10-18 | 43.08 | 43.77 | 42.98 | 43.62 | +1.160% | 234,397 | -2.476% |
| 2019-10-17 | 43.35 | 43.45 | 43.03 | 43.12 | -0.185% | 651,225 | -1.345% |
| 2019-10-16 | 43.44 | 43.57 | 43.06 | 43.20 | -0.530% | 385,363 | -1.528% |
| 2019-10-15 | 43.28 | 43.74 | 43.15 | 43.43 | +0.556% | 1,031,850 | -2.049% |
| 2019-10-14 | 42.91 | 43.34 | 42.77 | 43.19 | +0.046% | 69,761 | -1.505% |
| 2019-10-11 | 43.22 | 43.58 | 43.14 | 43.17 | +1.600% | 312,083 | -1.459% |
| 2019-10-10 | 42.31 | 42.87 | 42.23 | 42.49 | +0.711% | 202,986 | +0.118% |
| 2019-10-09 | 42.43 | 42.43 | 41.79 | 42.19 | +0.716% | 483,353 | +0.830% |
| 2019-10-08 | 42.37 | 42.37 | 41.82 | 41.89 | -2.195% | 194,779 | +1.552% |
| 2019-10-07 | 42.79 | 43.11 | 42.66 | 42.83 | -0.395% | 257,751 | -0.677% |
| 2019-10-04 | 42.49 | 43.02 | 42.20 | 43.00 | +1.535% | 224,835 | -1.070% |
| 2019-10-03 | 42.21 | 42.38 | 41.53 | 42.35 | +0.237% | 271,323 | +0.449% |
| 2019-10-02 | 42.44 | 42.44 | 41.80 | 42.25 | -0.822% | 401,704 | +0.686% |
| 2019-10-01 | 43.95 | 44.14 | 42.41 | 42.60 | -2.136% | 344,109 | -0.141% |
| 2019-09-30 | 44.02 | 44.05 | 43.48 | 43.53 | -0.798% | 325,471 | -2.274% |
| 2019-09-27 | 43.75 | 44.22 | 43.49 | 43.88 | +0.990% | 230,464 | -3.054% |
| 2019-09-26 | 43.77 | 43.85 | 43.36 | 43.45 | -0.867% | 249,880 | -2.094% |
| 2019-09-25 | 43.00 | 44.00 | 43.00 | 43.83 | +1.954% | 462,686 | -2.943% |
| 2019-09-24 | 43.33 | 43.50 | 42.89 | 42.99 | -0.785% | 371,634 | -1.047% |
| 2019-09-23 | 43.34 | 43.55 | 43.11 | 43.33 | -0.437% | 212,157 | -1.823% |
| 2019-09-20 | 43.67 | 43.98 | 43.42 | 43.52 | -0.252% | 783,632 | -2.252% |
| 2019-09-19 | 43.24 | 44.00 | 43.24 | 43.63 | -0.411% | 295,224 | -2.498% |
| 2019-09-18 | 43.34 | 43.91 | 43.23 | 43.81 | +0.298% | 300,953 | -2.899% |
| 2019-09-17 | 44.00 | 44.00 | 43.51 | 43.68 | -0.885% | 198,479 | -2.610% |
| 2019-09-16 | 43.42 | 44.20 | 43.20 | 44.07 | +1.055% | 338,268 | -3.472% |
| 2019-09-13 | 43.88 | 43.90 | 43.42 | 43.61 | +0.926% | 458,657 | -2.454% |
| 2019-09-12 | 42.74 | 43.41 | 42.39 | 43.21 | +0.699% | 627,730 | -1.551% |
| 2019-09-11 | 42.66 | 42.98 | 41.81 | 42.91 | +1.155% | 489,131 | -0.862% |
| 2019-09-10 | 41.88 | 42.45 | 41.84 | 42.42 | +1.653% | 325,307 | +0.283% |
| 2019-09-09 | 41.18 | 41.80 | 40.99 | 41.73 | +2.204% | 304,608 | +1.941% |
| 2019-09-06 | 40.90 | 41.06 | 40.55 | 40.83 | +0.196% | 206,749 | +4.188% |
| 2019-09-05 | 40.13 | 41.13 | 40.13 | 40.75 | +2.464% | 287,827 | +4.393% |
| 2019-09-04 | 39.95 | 39.95 | 39.52 | 39.77 | +0.760% | 203,989 | +6.965% |
| 2019-09-03 | 40.06 | 40.15 | 39.26 | 39.47 | -2.302% | 403,462 | +7.778% |
| 2019-08-30 | 40.70 | 40.70 | 40.12 | 40.40 | +0.050% | 243,126 | +5.297% |
| 2019-08-29 | 39.68 | 40.42 | 39.68 | 40.38 | +2.591% | 164,540 | +5.349% |
| 2019-08-28 | 38.59 | 39.64 | 38.59 | 39.36 | +1.313% | 169,601 | +8.079% |
| 2019-08-27 | 39.56 | 39.78 | 38.70 | 38.85 | -1.571% | 204,253 | +9.498% |
| 2019-08-26 | 39.58 | 39.58 | 39.05 | 39.47 | +0.843% | 117,194 | +7.778% |
| 2019-08-23 | 39.95 | 40.27 | 39.01 | 39.14 | -2.418% | 341,600 | +8.687% |
| 2019-08-22 | 40.29 | 40.63 | 39.87 | 40.11 | -0.149% | 193,082 | +6.058% |
| 2019-08-21 | 40.27 | 40.39 | 39.98 | 40.17 | +0.500% | 182,701 | +5.900% |
| 2019-08-20 | 40.24 | 40.33 | 39.90 | 39.97 | -1.040% | 180,257 | +6.430% |
| 2019-08-19 | 40.85 | 40.85 | 40.35 | 40.39 | +0.585% | 316,420 | +5.323% |
| 2019-08-16 | 39.73 | 40.21 | 39.73 | 40.16 | +1.968% | 204,932 | +5.939% |
| 2019-08-15 | 39.86 | 39.89 | 39.31 | 39.38 | -0.731% | 198,014 | +8.024% |
| 2019-08-14 | 39.83 | 40.03 | 39.29 | 39.67 | -2.291% | 257,936 | +7.235% |
| 2019-08-13 | 40.00 | 41.15 | 40.00 | 40.60 | +1.272% | 167,484 | +4.778% |
| 2019-08-12 | 40.49 | 40.49 | 40.00 | 40.09 | -1.812% | 272,438 | +6.111% |
| 2019-08-09 | 40.94 | 41.07 | 40.52 | 40.83 | -0.390% | 262,944 | +4.188% |
| 2019-08-08 | 40.50 | 41.19 | 40.37 | 40.99 | +1.813% | 258,381 | +3.781% |
| 2019-08-07 | 39.83 | 40.40 | 39.38 | 40.26 | -0.519% | 305,269 | +5.663% |
| 2019-08-06 | 40.40 | 40.50 | 39.74 | 40.47 | +0.647% | 356,645 | +5.115% |
| 2019-08-05 | 40.25 | 40.31 | 39.57 | 40.21 | -1.927% | 464,988 | +5.795% |
| 2019-08-02 | 41.10 | 41.51 | 40.47 | 41.00 | -1.371% | 357,997 | +3.756% |
| 2019-08-01 | 42.72 | 43.08 | 41.36 | 41.57 | -2.737% | 331,709 | +2.333% |
| 2019-07-31 | 42.97 | 43.30 | 42.51 | 42.74 | -0.280% | 389,321 | -0.468% |
| 2019-07-30 | 42.08 | 42.87 | 42.06 | 42.86 | +1.156% | 197,060 | -0.747% |
| 2019-07-29 | 42.94 | 43.04 | 42.28 | 42.37 | -1.350% | 334,636 | +0.401% |
| 2019-07-26 | 42.63 | 43.09 | 42.63 | 42.95 | +0.680% | 349,457 | -0.955% |
| 2019-07-25 | 43.28 | 43.31 | 42.52 | 42.66 | -1.250% | 282,569 | -0.281% |
| 2019-07-24 | 41.43 | 43.30 | 41.34 | 43.20 | +3.597% | 1,010,323 | -1.528% |
| 2019-07-23 | 41.52 | 41.96 | 41.46 | 41.70 | +0.264% | 335,295 | +2.014% |
| 2019-07-22 | 41.73 | 41.88 | 41.46 | 41.59 | -0.835% | 364,589 | +2.284% |
| 2019-07-19 | 41.55 | 42.18 | 41.55 | 41.94 | +0.479% | 216,816 | +1.431% |
| 2019-07-18 | 41.13 | 41.86 | 41.06 | 41.74 | +1.090% | 254,931 | +1.917% |
| 2019-07-17 | 41.61 | 41.66 | 41.03 | 41.29 | -1.315% | 233,995 | +3.027% |
| 2019-07-16 | 41.39 | 41.87 | 41.11 | 41.84 | +1.112% | 274,087 | +1.673% |
| 2019-07-15 | 42.20 | 42.20 | 41.34 | 41.38 | -1.500% | 263,441 | +2.803% |
| 2019-07-12 | 41.51 | 42.17 | 41.34 | 42.01 | +1.449% | 266,973 | +1.262% |
| 2019-07-11 | 41.27 | 41.59 | 41.12 | 41.41 | +0.412% | 304,597 | +2.729% |
| 2019-07-10 | 41.67 | 41.92 | 41.19 | 41.24 | -1.528% | 334,671 | +3.152% |
| 2019-07-09 | 41.34 | 41.89 | 41.22 | 41.88 | +1.013% | 464,002 | +1.576% |
| 2019-07-08 | 41.90 | 41.95 | 41.35 | 41.46 | -1.637% | 338,543 | +2.605% |
| 2019-07-05 | 41.85 | 42.30 | 41.59 | 42.15 | +1.006% | 257,218 | +0.925% |
| 2019-07-03 | 41.15 | 41.73 | 41.09 | 41.73 | +1.558% | 263,930 | +1.941% |
| 2019-07-02 | 41.38 | 41.50 | 40.79 | 41.09 | -0.964% | 443,229 | +3.529% |
| 2019-07-01 | 41.20 | 41.51 | 40.91 | 41.49 | +1.916% | 627,259 | +2.531% |
| 2019-06-28 | 40.81 | 41.12 | 40.45 | 40.71 | +0.271% | 1,135,179 | +4.495% |
| 2019-06-27 | 40.04 | 40.63 | 40.01 | 40.60 | +1.399% | 804,737 | +4.778% |
| 2019-06-26 | 39.71 | 40.13 | 39.27 | 40.04 | +1.393% | 972,614 | +6.244% |
| 2019-06-25 | 39.45 | 39.73 | 38.89 | 39.49 | +0.228% | 1,330,509 | +7.723% |
| 2019-06-24 | 39.80 | 40.18 | 39.39 | 39.40 | -0.980% | 621,581 | +7.970% |
| 2019-06-21 | 39.60 | 40.31 | 39.60 | 39.79 | -0.226% | 612,629 | +6.911% |
| 2019-06-20 | 40.00 | 40.11 | 39.42 | 39.88 | -0.250% | 730,686 | +6.670% |
| 2019-06-19 | 38.78 | 39.98 | 38.78 | 39.98 | +2.382% | 1,622,986 | +6.403% |
| 2019-06-18 | 38.71 | 39.19 | 38.50 | 39.05 | +0.437% | 3,409,325 | +8.937% |
| 2019-06-17 | 39.75 | 40.68 | 38.87 | 38.88 | +1.727% | 3,784,097 | +9.414% |
| 2019-06-14 | 37.95 | 38.39 | 37.56 | 38.22 | +0.738% | 85,011 | +11.303% |
| 2019-06-13 | 37.86 | 38.40 | 37.85 | 37.94 | +0.717% | 98,232 | +12.124% |
| 2019-06-12 | 37.64 | 37.94 | 37.35 | 37.67 | -0.370% | 132,094 | +12.928% |
| 2019-06-11 | 38.00 | 38.34 | 37.42 | 37.81 | +0.106% | 101,209 | +12.510% |
| 2019-06-10 | 38.01 | 38.52 | 37.60 | 37.77 | +0.399% | 217,200 | +12.629% |
| 2019-06-07 | 37.61 | 37.77 | 37.31 | 37.62 | -0.239% | 209,920 | +13.078% |
| 2019-06-06 | 37.83 | 37.93 | 37.10 | 37.71 | -0.763% | 102,709 | +12.808% |
| 2019-06-05 | 38.52 | 38.53 | 37.82 | 38.00 | -1.529% | 138,179 | +11.947% |
| 2019-06-04 | 37.74 | 38.67 | 37.21 | 38.59 | +3.542% | 152,750 | +10.236% |
| 2019-06-03 | 36.39 | 37.65 | 36.39 | 37.27 | +2.110% | 289,982 | +14.140% |
| 2019-05-31 | 36.42 | 37.42 | 36.04 | 36.50 | -1.164% | 193,817 | +16.548% |
| 2019-05-30 | 37.74 | 37.88 | 36.62 | 36.93 | -1.912% | 138,844 | +15.191% |
| 2019-05-29 | 36.88 | 37.70 | 36.60 | 37.65 | +1.237% | 213,070 | +12.988% |
| 2019-05-28 | 38.02 | 38.20 | 37.03 | 37.19 | -2.542% | 302,341 | +14.386% |
| 2019-05-24 | 37.68 | 38.31 | 37.68 | 38.16 | +1.679% | 170,374 | +11.478% |
| 2019-05-23 | 38.82 | 38.82 | 37.20 | 37.53 | -4.528% | 236,615 | +13.349% |
| 2019-05-22 | 39.87 | 39.99 | 39.12 | 39.31 | -1.429% | 247,532 | +8.217% |
| 2019-05-21 | 39.76 | 40.25 | 39.76 | 39.88 | +0.783% | 226,829 | +6.670% |
| 2019-05-20 | 39.49 | 39.99 | 39.25 | 39.57 | -0.453% | 250,094 | +7.506% |
| 2019-05-17 | 39.56 | 40.45 | 39.56 | 39.75 | -0.526% | 304,455 | +7.019% |
| 2019-05-16 | 39.59 | 40.43 | 39.59 | 39.96 | +1.011% | 231,433 | +6.456% |
| 2019-05-15 | 39.14 | 39.80 | 38.58 | 39.56 | -0.202% | 275,143 | +7.533% |
| 2019-05-14 | 38.43 | 39.83 | 38.24 | 39.64 | +3.445% | 290,108 | +7.316% |
| 2019-05-13 | 39.15 | 39.26 | 38.22 | 38.32 | -3.694% | 572,495 | +11.013% |
| 2019-05-10 | 39.42 | 39.96 | 39.10 | 39.79 | +0.353% | 146,232 | +6.911% |
| 2019-05-09 | 39.41 | 39.85 | 39.00 | 39.65 | +0.101% | 176,525 | +7.289% |
| 2019-05-08 | 40.08 | 40.37 | 39.51 | 39.61 | -1.615% | 110,251 | +7.397% |
| 2019-05-07 | 40.21 | 40.54 | 40.08 | 40.26 | -1.154% | 282,622 | +5.663% |
| 2019-05-06 | 40.24 | 40.91 | 40.24 | 40.73 | -0.367% | 173,592 | +4.444% |
| 2019-05-03 | 39.91 | 40.93 | 39.76 | 40.88 | +2.226% | 185,265 | +4.061% |
| 2019-05-02 | 39.72 | 40.34 | 39.70 | 39.99 | +0.781% | 134,624 | +6.377% |
| 2019-05-01 | 40.01 | 40.46 | 39.66 | 39.68 | -0.998% | 391,651 | +7.208% |
| 2019-04-30 | 40.27 | 40.31 | 38.59 | 40.08 | -0.348% | 245,791 | +6.138% |
| 2019-04-29 | 39.67 | 40.68 | 39.67 | 40.22 | +1.874% | 443,893 | +5.768% |
| 2019-04-26 | 38.63 | 39.57 | 38.54 | 39.48 | +2.200% | 293,793 | +7.751% |
| 2019-04-25 | 38.52 | 39.30 | 38.02 | 38.63 | +1.471% | 657,509 | +10.122% |
| 2019-04-24 | 39.78 | 39.78 | 37.70 | 38.07 | -7.642% | 1,398,357 | +11.742% |
| 2019-04-23 | 40.10 | 41.30 | 39.97 | 41.22 | +2.870% | 549,804 | +3.202% |
| 2019-04-22 | 40.15 | 40.43 | 39.82 | 40.07 | -0.299% | 204,394 | +6.164% |
| 2019-04-18 | 40.12 | 40.58 | 39.86 | 40.19 | -0.495% | 168,708 | +5.847% |
| 2019-04-17 | 40.34 | 40.42 | 39.66 | 40.39 | +0.498% | 131,352 | +5.323% |
| 2019-04-16 | 39.29 | 40.21 | 39.23 | 40.19 | +2.161% | 245,925 | +5.847% |
| 2019-04-15 | 40.02 | 40.06 | 39.21 | 39.34 | -1.871% | 124,858 | +8.134% |
| 2019-04-12 | 39.58 | 40.23 | 39.23 | 40.09 | +1.881% | 205,270 | +6.111% |
| 2019-04-11 | 39.59 | 39.83 | 39.07 | 39.35 | -0.102% | 166,250 | +8.107% |
| 2019-04-10 | 39.15 | 39.40 | 38.67 | 39.39 | +0.613% | 307,277 | +7.997% |
| 2019-04-09 | 39.44 | 39.60 | 38.95 | 39.15 | -1.830% | 427,846 | +8.659% |
| 2019-04-08 | 40.69 | 40.69 | 38.91 | 39.88 | -2.422% | 746,902 | +6.670% |
| 2019-04-05 | 40.21 | 41.09 | 40.09 | 40.87 | +1.667% | 409,101 | +4.086% |
| 2019-04-04 | 39.38 | 40.23 | 39.28 | 40.20 | +2.108% | 313,706 | +5.821% |
| 2019-04-03 | 39.24 | 39.66 | 39.02 | 39.37 | +1.443% | 295,333 | +8.052% |
| 2019-04-02 | 38.63 | 39.30 | 37.89 | 38.81 | +0.336% | 392,384 | +9.611% |
| 2019-04-01 | 37.66 | 38.78 | 37.66 | 38.68 | +3.450% | 297,113 | +9.979% |
| 2019-03-29 | 37.84 | 37.96 | 36.98 | 37.39 | -0.717% | 340,295 | +13.774% |
| 2019-03-28 | 36.77 | 37.76 | 36.71 | 37.66 | +2.476% | 441,725 | +12.958% |
| 2019-03-27 | 36.33 | 36.98 | 36.02 | 36.75 | +1.184% | 269,824 | +15.755% |
| 2019-03-26 | 35.33 | 36.35 | 35.33 | 36.32 | +3.387% | 222,058 | +17.126% |
| 2019-03-25 | 34.85 | 35.52 | 34.54 | 35.13 | +0.803% | 233,556 | +21.093% |
| 2019-03-22 | 36.11 | 36.19 | 34.56 | 34.85 | -4.416% | 321,012 | +22.066% |
| 2019-03-21 | 36.56 | 37.26 | 36.06 | 36.46 | -0.600% | 336,661 | +16.676% |
| 2019-03-20 | 38.27 | 38.42 | 36.61 | 36.68 | -4.355% | 532,054 | +15.976% |
| 2019-03-19 | 39.13 | 39.13 | 38.11 | 38.35 | -1.667% | 372,952 | +10.926% |
| 2019-03-18 | 38.78 | 39.35 | 38.78 | 39.00 | +0.515% | 378,533 | +9.077% |
| 2019-03-15 | 38.49 | 39.10 | 38.49 | 38.80 | +0.649% | 480,314 | +9.639% |
| 2019-03-14 | 38.78 | 39.01 | 38.48 | 38.55 | -0.439% | 234,388 | +10.350% |
| 2019-03-13 | 39.11 | 39.43 | 38.64 | 38.72 | -0.642% | 570,176 | +9.866% |
| 2019-03-12 | 39.28 | 39.43 | 38.81 | 38.97 | -0.587% | 133,278 | +9.161% |
| 2019-03-11 | 39.37 | 39.58 | 38.86 | 39.20 | -0.153% | 409,730 | +8.520% |
| 2019-03-08 | 38.94 | 39.39 | 38.83 | 39.26 | +0.204% | 131,298 | +8.355% |
| 2019-03-07 | 39.86 | 39.86 | 38.87 | 39.18 | -2.172% | 411,528 | +8.576% |
| 2019-03-06 | 40.92 | 41.12 | 39.86 | 40.05 | -2.956% | 172,322 | +6.217% |
| 2019-03-05 | 41.43 | 41.74 | 40.84 | 41.27 | -0.266% | 110,209 | +3.077% |
| 2019-03-04 | 41.70 | 41.99 | 41.05 | 41.38 | -0.862% | 177,749 | +2.803% |
| 2019-03-01 | 41.83 | 42.02 | 41.11 | 41.74 | +0.024% | 269,786 | +1.917% |
| 2019-02-28 | 42.38 | 42.38 | 41.64 | 41.73 | -1.371% | 217,629 | +1.941% |
| 2019-02-27 | 42.13 | 42.60 | 42.09 | 42.31 | +0.308% | 336,288 | +0.544% |
| 2019-02-26 | 43.05 | 43.14 | 42.17 | 42.18 | -2.361% | 285,760 | +0.853% |
| 2019-02-25 | 43.95 | 44.02 | 43.15 | 43.20 | -1.550% | 260,999 | -1.528% |
| 2019-02-22 | 43.74 | 43.91 | 43.39 | 43.88 | +0.320% | 284,644 | -3.054% |
| 2019-02-21 | 43.71 | 43.77 | 42.47 | 43.74 | +0.046% | 281,702 | -2.743% |
| 2019-02-20 | 43.21 | 43.79 | 42.84 | 43.72 | +1.415% | 235,410 | -2.699% |
| 2019-02-19 | 42.29 | 43.22 | 42.04 | 43.11 | +1.555% | 376,091 | -1.322% |
| 2019-02-15 | 41.78 | 42.65 | 41.78 | 42.45 | +2.437% | 570,111 | +0.212% |
| 2019-02-14 | 41.57 | 41.99 | 41.06 | 41.44 | -1.074% | 268,854 | +2.654% |
| 2019-02-13 | 41.35 | 42.01 | 41.22 | 41.89 | +1.453% | 332,745 | +1.552% |
| 2019-02-12 | 41.07 | 41.57 | 40.93 | 41.29 | +1.028% | 282,857 | +3.027% |
| 2019-02-11 | 40.56 | 40.88 | 40.30 | 40.87 | +1.038% | 289,570 | +4.086% |
| 2019-02-08 | 41.08 | 41.44 | 40.14 | 40.45 | -1.868% | 187,045 | +5.167% |
| 2019-02-07 | 40.52 | 41.35 | 40.52 | 41.22 | +1.878% | 288,460 | +3.202% |
| 2019-02-06 | 40.60 | 40.88 | 40.33 | 40.46 | -0.516% | 318,578 | +5.141% |
| 2019-02-05 | 41.04 | 41.48 | 40.49 | 40.67 | -0.926% | 173,350 | +4.598% |
| 2019-02-04 | 40.40 | 41.06 | 40.13 | 41.05 | +1.358% | 177,140 | +3.630% |
| 2019-02-01 | 39.95 | 40.54 | 39.92 | 40.50 | +1.657% | 213,490 | +5.037% |
| 2019-01-31 | 39.91 | 40.00 | 38.75 | 39.84 | -0.450% | 246,207 | +6.777% |
| 2019-01-30 | 40.60 | 40.76 | 39.95 | 40.02 | -1.307% | 278,989 | +6.297% |
| 2019-01-29 | 40.59 | 41.00 | 40.35 | 40.55 | +0.346% | 236,782 | +4.908% |
| 2019-01-28 | 39.74 | 40.53 | 39.74 | 40.41 | +1.712% | 324,539 | +5.271% |
| 2019-01-25 | 39.50 | 39.94 | 39.44 | 39.73 | +1.068% | 358,054 | +7.073% |
| 2019-01-24 | 38.68 | 40.12 | 38.60 | 39.31 | +1.919% | 465,949 | +8.217% |
| 2019-01-23 | 40.07 | 40.07 | 38.01 | 38.57 | +0.995% | 367,805 | +10.293% |
| 2019-01-22 | 39.03 | 39.14 | 38.01 | 38.19 | -2.227% | 328,479 | +11.390% |
| 2019-01-18 | 38.12 | 39.08 | 37.53 | 39.06 | +2.520% | 351,521 | +8.909% |
| 2019-01-17 | 37.30 | 38.15 | 36.20 | 38.10 | +1.790% | 326,976 | +11.654% |
| 2019-01-16 | 36.43 | 37.61 | 36.37 | 37.43 | +3.426% | 163,360 | +13.652% |
| 2019-01-15 | 36.09 | 36.29 | 35.55 | 36.19 | +0.305% | 193,740 | +17.546% |
| 2019-01-14 | 35.80 | 36.54 | 35.72 | 36.08 | -0.083% | 153,057 | +17.905% |
| 2019-01-11 | 35.38 | 36.18 | 35.23 | 36.11 | +1.575% | 269,693 | +17.807% |
| 2019-01-10 | 35.15 | 35.62 | 33.86 | 35.55 | +0.509% | 146,219 | +19.662% |
| 2019-01-09 | 34.89 | 35.42 | 34.54 | 35.37 | +1.901% | 174,148 | +20.271% |
| 2019-01-08 | 34.75 | 35.22 | 34.09 | 34.71 | +0.931% | 214,159 | +22.558% |
| 2019-01-07 | 34.04 | 34.73 | 33.83 | 34.39 | -0.232% | 224,205 | +23.699% |
| 2019-01-04 | 33.68 | 34.54 | 33.59 | 34.47 | +3.888% | 215,821 | +23.412% |
| 2019-01-03 | 32.94 | 33.90 | 32.90 | 33.18 | +0.302% | 275,079 | +28.210% |
| 2019-01-02 | 31.60 | 33.09 | 31.60 | 33.08 | +3.085% | 359,033 | +28.597% |
| 2018-12-31 | 31.93 | 32.67 | 31.35 | 32.09 | +0.690% | 306,971 | +32.565% |
| 2018-12-28 | 31.75 | 32.41 | 30.19 | 31.87 | +0.791% | 207,356 | +33.480% |
| 2018-12-27 | 31.65 | 32.37 | 30.54 | 31.62 | -1.832% | 300,309 | +34.535% |
| 2018-12-26 | 30.59 | 32.25 | 30.32 | 32.21 | +5.745% | 347,500 | +32.071% |
| 2018-12-24 | 31.08 | 31.50 | 30.44 | 30.46 | -2.715% | 128,308 | +39.659% |
| 2018-12-21 | 32.21 | 32.65 | 31.03 | 31.31 | -2.854% | 549,405 | +35.867% |
| 2018-12-20 | 31.58 | 32.49 | 31.42 | 32.23 | +1.672% | 325,689 | +31.989% |
| 2018-12-19 | 32.67 | 33.44 | 31.46 | 31.70 | -2.880% | 303,453 | +34.196% |
| 2018-12-18 | 34.03 | 34.24 | 32.60 | 32.64 | -3.603% | 245,400 | +30.331% |
| 2018-12-17 | 33.64 | 34.28 | 33.02 | 33.86 | +0.624% | 490,392 | +25.635% |
| 2018-12-14 | 34.61 | 34.90 | 33.63 | 33.65 | -3.554% | 313,950 | +26.419% |
| 2018-12-13 | 36.17 | 36.52 | 34.84 | 34.89 | -3.512% | 288,596 | +21.926% |
| 2018-12-12 | 36.44 | 36.82 | 35.68 | 36.16 | +0.083% | 258,057 | +17.644% |
| 2018-12-11 | 36.19 | 37.15 | 35.75 | 36.13 | +2.005% | 475,550 | +17.741% |
| 2018-12-10 | 36.04 | 36.34 | 34.78 | 35.42 | -1.802% | 212,849 | +20.102% |
| 2018-12-07 | 36.13 | 37.03 | 35.78 | 36.07 | -0.083% | 184,972 | +17.937% |
| 2018-12-06 | 35.61 | 36.20 | 34.68 | 36.10 | -0.028% | 273,030 | +17.839% |
| 2018-12-04 | 38.62 | 38.77 | 35.74 | 36.11 | -7.053% | 304,951 | +17.807% |
| 2018-12-03 | 39.34 | 39.34 | 38.57 | 38.85 | +0.103% | 224,872 | +9.498% |
| 2018-11-30 | 38.41 | 39.11 | 38.34 | 38.81 | +0.622% | 307,153 | +9.611% |
| 2018-11-29 | 38.63 | 39.14 | 38.32 | 38.57 | -0.848% | 138,505 | +10.293% |
| 2018-11-28 | 38.69 | 39.00 | 37.95 | 38.90 | +0.987% | 186,351 | +9.357% |
| 2018-11-27 | 38.81 | 39.18 | 38.29 | 38.52 | -1.281% | 145,433 | +10.436% |
| 2018-11-26 | 38.89 | 39.59 | 38.72 | 39.02 | +1.272% | 149,741 | +9.021% |
| 2018-11-23 | 38.53 | 38.86 | 38.48 | 38.53 | -0.542% | 54,378 | +10.407% |
| 2018-11-21 | 38.32 | 39.50 | 38.10 | 38.74 | +1.149% | 89,165 | +9.809% |
| 2018-11-20 | 39.06 | 39.37 | 38.26 | 38.30 | -2.743% | 216,046 | +11.070% |
| 2018-11-19 | 39.81 | 40.06 | 39.27 | 39.38 | -1.080% | 214,589 | +8.024% |
| 2018-11-16 | 39.61 | 40.00 | 39.43 | 39.81 | -0.251% | 253,889 | +6.858% |
| 2018-11-15 | 38.67 | 39.93 | 38.47 | 39.91 | +2.940% | 192,802 | +6.590% |
| 2018-11-14 | 40.55 | 40.85 | 38.43 | 38.77 | -3.317% | 305,479 | +9.724% |
| 2018-11-13 | 40.36 | 41.04 | 39.98 | 40.10 | -0.125% | 322,190 | +6.085% |
| 2018-11-12 | 40.84 | 41.14 | 40.13 | 40.15 | -1.641% | 165,134 | +5.953% |
| 2018-11-09 | 40.74 | 41.09 | 40.14 | 40.82 | +0.221% | 270,511 | +4.214% |
| 2018-11-08 | 40.66 | 41.30 | 40.18 | 40.73 | -0.074% | 618,051 | +4.444% |
| 2018-11-07 | 40.64 | 40.95 | 39.91 | 40.76 | +0.667% | 178,658 | +4.367% |
| 2018-11-06 | 40.40 | 40.90 | 39.85 | 40.49 | +0.297% | 108,034 | +5.063% |
| 2018-11-05 | 39.99 | 40.39 | 39.43 | 40.37 | +1.026% | 214,028 | +5.375% |
| 2018-11-02 | 39.19 | 39.99 | 39.13 | 39.96 | +2.462% | 220,264 | +6.456% |
| 2018-11-01 | 38.70 | 39.38 | 38.67 | 39.00 | +1.220% | 205,333 | +9.077% |
| 2018-10-31 | 38.59 | 39.12 | 38.43 | 38.53 | +0.785% | 245,474 | +10.407% |
| 2018-10-30 | 38.27 | 38.89 | 37.69 | 38.23 | +0.552% | 332,384 | +11.274% |
| 2018-10-29 | 38.19 | 38.84 | 37.62 | 38.02 | +1.090% | 268,386 | +11.888% |
| 2018-10-26 | 37.15 | 38.18 | 36.79 | 37.61 | -0.450% | 352,209 | +13.108% |
| 2018-10-25 | 36.93 | 38.14 | 36.13 | 37.78 | +3.111% | 316,249 | +12.599% |
| 2018-10-24 | 39.15 | 39.15 | 36.59 | 36.64 | -6.196% | 384,315 | +16.103% |
| 2018-10-23 | 38.54 | 39.26 | 38.18 | 39.06 | +0.334% | 342,095 | +8.909% |
| 2018-10-22 | 40.31 | 40.93 | 38.77 | 38.93 | -3.014% | 253,071 | +9.273% |
| 2018-10-19 | 40.65 | 40.95 | 39.83 | 40.14 | -1.810% | 226,682 | +5.979% |
| 2018-10-18 | 41.03 | 42.02 | 40.56 | 40.88 | -1.256% | 315,698 | +4.061% |
| 2018-10-17 | 43.85 | 43.85 | 40.36 | 41.40 | -2.748% | 1,002,193 | +2.754% |
| 2018-10-16 | 41.34 | 42.66 | 40.97 | 42.57 | +3.451% | 504,228 | -0.070% |
| 2018-10-15 | 40.79 | 41.56 | 40.67 | 41.15 | +1.130% | 196,281 | +3.378% |
| 2018-10-12 | 41.52 | 41.67 | 39.47 | 40.69 | -1.715% | 559,534 | +4.547% |
| 2018-10-11 | 42.59 | 42.65 | 41.28 | 41.40 | -3.044% | 373,020 | +2.754% |
| 2018-10-10 | 42.99 | 43.73 | 42.68 | 42.70 | -0.420% | 242,392 | -0.375% |
| 2018-10-09 | 42.69 | 43.20 | 42.29 | 42.88 | +0.070% | 179,364 | -0.793% |
| 2018-10-08 | 42.38 | 42.97 | 41.98 | 42.85 | +1.133% | 189,579 | -0.723% |
| 2018-10-05 | 43.17 | 43.27 | 42.29 | 42.37 | -1.465% | 320,409 | +0.401% |
| 2018-10-04 | 43.65 | 44.07 | 42.87 | 43.00 | -1.354% | 371,939 | -1.070% |
| 2018-10-03 | 42.64 | 43.78 | 42.50 | 43.59 | +2.661% | 253,533 | -2.409% |
| 2018-10-02 | 41.70 | 42.47 | 41.45 | 42.46 | +1.847% | 411,031 | +0.188% |
| 2018-10-01 | 42.82 | 42.82 | 41.67 | 41.69 | -2.136% | 195,430 | +2.039% |
| 2018-09-28 | 42.42 | 42.90 | 42.17 | 42.60 | 0.000% | 336,892 | -0.141% |
| 2018-09-27 | 43.43 | 43.48 | 42.50 | 42.60 | -1.571% | 239,442 | -0.141% |
| 2018-09-26 | 44.59 | 44.59 | 43.18 | 43.28 | -2.742% | 252,878 | -1.710% |
| 2018-09-25 | 44.53 | 44.97 | 44.43 | 44.50 | +0.451% | 189,489 | -4.404% |
| 2018-09-24 | 45.28 | 45.33 | 43.99 | 44.30 | -1.991% | 229,389 | -3.973% |
| 2018-09-21 | 46.17 | 46.52 | 45.10 | 45.20 | -2.291% | 763,123 | -5.885% |
| 2018-09-20 | 46.47 | 46.72 | 46.18 | 46.26 | 0.000% | 233,690 | -8.042% |
| 2018-09-19 | 45.26 | 46.40 | 45.26 | 46.26 | +2.052% | 265,095 | -8.042% |
| 2018-09-18 | 45.35 | 45.65 | 45.05 | 45.33 | +0.243% | 186,107 | -6.155% |
| 2018-09-17 | 45.78 | 45.91 | 44.80 | 45.22 | -1.007% | 220,489 | -5.927% |
| 2018-09-14 | 45.36 | 45.92 | 45.32 | 45.68 | +0.329% | 250,906 | -6.874% |
| 2018-09-13 | 46.13 | 46.41 | 45.36 | 45.53 | -0.979% | 161,777 | -6.567% |
| 2018-09-12 | 46.78 | 47.08 | 45.86 | 45.98 | -1.836% | 193,030 | -7.482% |
| 2018-09-11 | 46.50 | 47.14 | 46.42 | 46.84 | +0.450% | 211,754 | -9.180% |
| 2018-09-10 | 46.58 | 46.81 | 46.34 | 46.63 | +0.388% | 192,328 | -8.771% |
| 2018-09-07 | 46.54 | 46.68 | 46.12 | 46.45 | -0.129% | 182,382 | -8.418% |
| 2018-09-06 | 46.80 | 47.14 | 46.29 | 46.51 | -0.747% | 192,671 | -8.536% |
| 2018-09-05 | 46.80 | 47.13 | 46.39 | 46.86 | +0.128% | 144,999 | -9.219% |
| 2018-09-04 | 46.16 | 47.18 | 45.92 | 46.80 | +1.145% | 251,183 | -9.103% |
| 2018-08-31 | 45.35 | 46.37 | 45.26 | 46.27 | +2.164% | 210,304 | -8.061% |
| 2018-08-30 | 45.52 | 45.62 | 45.12 | 45.29 | -0.571% | 177,558 | -6.072% |
| 2018-08-29 | 45.20 | 45.64 | 44.88 | 45.55 | +0.752% | 152,007 | -6.608% |
| 2018-08-28 | 45.49 | 45.49 | 44.68 | 45.21 | -0.199% | 108,794 | -5.906% |
| 2018-08-27 | 45.75 | 46.01 | 45.22 | 45.30 | -0.614% | 187,944 | -6.093% |
| 2018-08-24 | 45.71 | 45.79 | 45.50 | 45.58 | -0.219% | 121,148 | -6.670% |
| 2018-08-23 | 45.68 | 45.81 | 45.29 | 45.68 | -0.218% | 188,662 | -6.874% |
| 2018-08-22 | 45.86 | 45.88 | 45.52 | 45.78 | -0.392% | 117,806 | -7.077% |
| 2018-08-21 | 44.88 | 46.12 | 44.88 | 45.96 | +2.384% | 224,896 | -7.441% |
| 2018-08-20 | 44.83 | 45.09 | 44.49 | 44.89 | +0.134% | 278,843 | -5.235% |
| 2018-08-17 | 44.49 | 44.90 | 44.46 | 44.83 | +0.313% | 126,097 | -5.108% |
| 2018-08-16 | 44.02 | 44.98 | 44.02 | 44.69 | +1.985% | 158,549 | -4.811% |
| 2018-08-15 | 44.01 | 44.39 | 43.72 | 43.82 | -1.084% | 183,421 | -2.921% |
| 2018-08-14 | 43.22 | 44.48 | 43.22 | 44.30 | +2.499% | 181,800 | -3.973% |
| 2018-08-13 | 43.44 | 44.02 | 43.21 | 43.22 | -0.598% | 132,570 | -1.573% |
| 2018-08-10 | 43.11 | 43.82 | 42.82 | 43.48 | +0.115% | 108,518 | -2.162% |
| 2018-08-09 | 43.52 | 43.81 | 43.18 | 43.43 | -0.184% | 138,886 | -2.049% |
| 2018-08-08 | 43.35 | 43.59 | 42.62 | 43.51 | +0.023% | 286,190 | -2.229% |
| 2018-08-07 | 43.50 | 44.03 | 43.43 | 43.50 | +0.207% | 236,023 | -2.207% |
| 2018-08-06 | 43.46 | 43.76 | 43.20 | 43.41 | -0.092% | 175,682 | -2.004% |
| 2018-08-03 | 44.32 | 44.58 | 43.44 | 43.45 | -1.963% | 260,870 | -2.094% |
| 2018-08-02 | 43.69 | 44.89 | 43.28 | 44.32 | +0.980% | 323,491 | -4.016% |
| 2018-08-01 | 43.87 | 44.51 | 43.67 | 43.89 | +0.137% | 378,191 | -3.076% |
| 2018-07-31 | 44.00 | 44.16 | 43.52 | 43.83 | +0.068% | 327,522 | -2.943% |
| 2018-07-30 | 44.11 | 44.43 | 43.78 | 43.80 | -0.680% | 203,316 | -2.877% |
| 2018-07-27 | 44.39 | 44.75 | 43.85 | 44.10 | -0.899% | 256,176 | -3.537% |
| 2018-07-26 | 44.43 | 44.84 | 44.40 | 44.50 | +0.497% | 376,739 | -4.404% |
| 2018-07-25 | 44.81 | 44.81 | 43.96 | 44.28 | -1.205% | 352,375 | -3.930% |
| 2018-07-24 | 45.54 | 45.54 | 44.28 | 44.82 | -1.624% | 323,524 | -5.087% |
| 2018-07-23 | 44.47 | 46.00 | 44.43 | 45.56 | +2.313% | 677,743 | -6.629% |
| 2018-07-20 | 43.71 | 44.81 | 43.41 | 44.53 | +1.528% | 509,046 | -4.469% |
| 2018-07-19 | 41.94 | 43.98 | 41.94 | 43.86 | +4.628% | 792,287 | -3.010% |
| 2018-07-18 | 41.46 | 43.20 | 41.00 | 41.92 | +7.432% | 1,300,735 | +1.479% |
| 2018-07-17 | 39.09 | 39.56 | 38.93 | 39.02 | -0.077% | 247,360 | +9.021% |
| 2018-07-16 | 38.60 | 39.10 | 38.42 | 39.05 | +1.350% | 233,722 | +8.937% |
| 2018-07-13 | 39.11 | 39.34 | 38.45 | 38.53 | -1.734% | 242,097 | +10.407% |
| 2018-07-12 | 39.79 | 39.79 | 38.59 | 39.21 | -0.860% | 251,972 | +8.493% |
| 2018-07-11 | 39.58 | 39.95 | 39.50 | 39.55 | -0.528% | 207,565 | +7.560% |
| 2018-07-10 | 40.96 | 41.04 | 39.59 | 39.76 | -2.953% | 228,451 | +6.992% |
| 2018-07-09 | 39.88 | 40.98 | 39.88 | 40.97 | +3.355% | 278,735 | +3.832% |
| 2018-07-06 | 39.43 | 39.81 | 39.35 | 39.64 | +0.380% | 129,156 | +7.316% |
| 2018-07-05 | 39.66 | 39.87 | 39.14 | 39.49 | -0.025% | 234,871 | +7.723% |
| 2018-07-03 | 39.60 | 39.77 | 39.26 | 39.50 | +0.025% | 106,601 | +7.696% |
| 2018-07-02 | 38.74 | 39.52 | 38.74 | 39.49 | +1.205% | 389,478 | +7.723% |
| 2018-06-29 | 39.80 | 39.89 | 39.00 | 39.02 | -1.115% | 265,702 | +9.021% |
| 2018-06-28 | 38.73 | 39.67 | 38.73 | 39.46 | +1.701% | 487,266 | +7.805% |
| 2018-06-27 | 39.34 | 39.42 | 38.56 | 38.80 | -1.673% | 311,177 | +9.639% |
| 2018-06-26 | 40.43 | 40.43 | 39.39 | 39.46 | -2.303% | 300,558 | +7.805% |
| 2018-06-25 | 40.28 | 40.52 | 39.60 | 40.39 | -0.419% | 282,586 | +5.323% |
| 2018-06-22 | 41.20 | 41.32 | 40.34 | 40.56 | -0.977% | 725,036 | +4.882% |
| 2018-06-21 | 42.15 | 42.20 | 40.65 | 40.96 | -3.145% | 489,262 | +3.857% |
| 2018-06-20 | 42.77 | 42.80 | 42.02 | 42.29 | -0.867% | 321,570 | +0.591% |
| 2018-06-19 | 42.10 | 42.81 | 42.02 | 42.66 | +0.400% | 229,238 | -0.281% |
| 2018-06-18 | 42.26 | 42.72 | 41.82 | 42.49 | +0.118% | 190,320 | +0.118% |
| 2018-06-15 | 42.36 | 42.73 | 41.78 | 42.44 | -0.024% | 654,947 | +0.236% |
| 2018-06-14 | 42.76 | 42.76 | 41.86 | 42.45 | -0.399% | 156,304 | +0.212% |
| 2018-06-13 | 42.67 | 43.22 | 42.23 | 42.62 | -0.094% | 171,738 | -0.188% |
| 2018-06-12 | 43.27 | 43.27 | 42.34 | 42.66 | -1.067% | 116,520 | -0.281% |
| 2018-06-11 | 43.80 | 43.85 | 42.83 | 43.12 | -1.214% | 125,056 | -1.345% |
| 2018-06-08 | 43.57 | 43.84 | 43.35 | 43.65 | +0.184% | 141,704 | -2.543% |
| 2018-06-07 | 43.97 | 44.21 | 43.39 | 43.57 | -0.797% | 155,913 | -2.364% |
| 2018-06-06 | 43.20 | 43.93 | 42.85 | 43.92 | +2.021% | 252,574 | -3.142% |
| 2018-06-05 | 43.07 | 43.33 | 42.69 | 43.05 | -0.669% | 171,212 | -1.185% |
| 2018-06-04 | 42.66 | 43.35 | 42.33 | 43.34 | +2.217% | 245,670 | -1.846% |
| 2018-06-01 | 42.38 | 42.90 | 42.25 | 42.40 | +0.976% | 192,741 | +0.330% |
| 2018-05-31 | 42.26 | 42.55 | 41.79 | 41.99 | -0.827% | 147,593 | +1.310% |
| 2018-05-30 | 42.03 | 42.57 | 41.78 | 42.34 | +1.608% | 249,592 | +0.472% |
| 2018-05-29 | 42.48 | 42.48 | 41.39 | 41.67 | -2.686% | 276,388 | +2.088% |
| 2018-05-25 | 43.06 | 43.25 | 42.13 | 42.82 | -1.017% | 119,615 | -0.654% |
| 2018-05-24 | 43.44 | 43.44 | 42.28 | 43.26 | -0.460% | 166,781 | -1.664% |
| 2018-05-23 | 43.46 | 43.75 | 43.23 | 43.46 | -0.640% | 309,819 | -2.117% |
| 2018-05-22 | 43.95 | 44.45 | 42.88 | 43.74 | -0.046% | 357,013 | -2.743% |
| 2018-05-21 | 43.55 | 43.90 | 43.23 | 43.76 | +0.575% | 315,063 | -2.788% |
| 2018-05-18 | 43.92 | 43.92 | 43.42 | 43.51 | -0.458% | 219,045 | -2.229% |
| 2018-05-17 | 43.65 | 44.00 | 43.37 | 43.71 | -0.114% | 594,231 | -2.677% |
| 2018-05-16 | 43.33 | 43.98 | 43.06 | 43.76 | +1.016% | 230,260 | -2.788% |
| 2018-05-15 | 42.86 | 43.46 | 42.27 | 43.32 | 0.000% | 278,378 | -1.801% |