BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.51	53.82	53.24	53.37	6,653,235	-0.09(-0.17%)
Sep 27, 2019	53.47	53.85	53.14	53.46	5,031,900	+0.54(+1.02%)
Sep 26, 2019	52.67	53.11	52.51	52.92	3,998,735	+0.07(+0.13%)
Sep 25, 2019	52.16	52.96	52.16	52.85	3,779,258	+0.81(+1.56%)
Sep 24, 2019	52.58	52.63	51.61	52.04	3,659,412	-0.53(-1.01%)
Sep 23, 2019	52.00	52.70	51.89	52.57	3,782,020	+0.15(+0.29%)
Sep 20, 2019	53.02	53.20	52.32	52.42	6,291,600	-0.37(-0.70%)
Sep 19, 2019	53.03	53.13	52.71	52.79	3,190,220	-0.32(-0.60%)
Sep 18, 2019	52.40	53.48	52.18	53.11	4,028,511	+0.35(+0.66%)
Sep 17, 2019	52.72	52.76	52.26	52.76	3,453,394	-0.16(-0.30%)
Sep 16, 2019	52.52	53.13	52.30	52.92	4,260,449	-0.14(-0.26%)
Sep 13, 2019	53.34	53.69	52.80	53.06	4,467,000	+0.27(+0.51%)
Sep 12, 2019	51.80	53.05	51.28	52.79	5,648,896	+0.66(+1.27%)
Sep 11, 2019	51.34	52.14	50.46	52.13	5,256,194	+0.89(+1.74%)
Sep 10, 2019	50.64	51.27	49.69	51.24	7,286,162	+0.88(+1.75%)
Sep 09, 2019	49.16	50.66	48.99	50.36	4,715,816	+1.64(+3.37%)
Sep 06, 2019	48.65	48.95	48.41	48.72	4,551,500	+0.07(+0.14%)
Sep 05, 2019	48.17	48.96	48.12	48.65	3,394,211	+1.34(+2.83%)
Sep 04, 2019	47.15	47.48	46.93	47.31	2,745,301	+0.61(+1.31%)
Sep 03, 2019	47.20	47.27	46.33	46.70	6,060,000	-0.95(-1.99%)
Aug 30, 2019	47.80	48.15	47.47	47.65	7,055,500	+0.24(+0.51%)
Aug 29, 2019	47.05	47.63	46.98	47.41	2,730,577	+0.80(+1.72%)
Aug 28, 2019	45.42	46.75	45.38	46.61	3,519,337	+0.94(+2.06%)
Aug 27, 2019	46.22	46.36	45.39	45.67	3,233,407	-0.35(-0.76%)
Aug 26, 2019	45.67	46.04	45.27	46.02	3,108,284	+0.77(+1.70%)
Aug 23, 2019	46.46	46.86	45.00	45.25	3,881,200	-1.43(-3.06%)
Aug 22, 2019	46.53	46.86	46.12	46.68	2,220,356	+0.46(+1.00%)
Aug 21, 2019	46.37	46.53	45.93	46.22	2,984,463	+0.17(+0.37%)
Aug 20, 2019	46.55	46.63	45.92	46.05	4,187,744	-0.91(-1.94%)
Aug 19, 2019	47.23	47.35	46.76	46.96	4,027,608	+0.41(+0.88%)
Aug 16, 2019	45.86	46.72	45.67	46.55	8,381,800	+1.10(+2.42%)
Aug 15, 2019	45.48	45.87	45.16	45.45	4,444,542	+0.21(+0.46%)
Aug 14, 2019	45.71	46.35	44.98	45.24	8,589,710	-1.49(-3.19%)
Aug 13, 2019	46.28	47.40	45.90	46.73	3,144,317	+0.07(+0.15%)
Aug 12, 2019	46.85	47.08	46.55	46.66	5,079,222	-0.69(-1.46%)
Aug 09, 2019	47.34	47.60	46.85	47.35	2,767,400	-0.14(-0.29%)
Aug 08, 2019	47.60	47.71	47.10	47.49	3,454,627	+0.36(+0.76%)
Aug 07, 2019	46.76	47.25	45.96	47.13	6,312,182	-0.64(-1.34%)
Aug 06, 2019	47.76	47.82	46.55	47.77	4,366,956	+0.40(+0.84%)
Aug 05, 2019	48.58	48.58	46.76	47.37	4,435,212	-1.98(-4.01%)
Aug 02, 2019	49.52	49.74	48.59	49.35	4,483,700	-0.28(-0.56%)
Aug 01, 2019	51.42	51.67	49.46	49.63	5,834,837	-1.90(-3.69%)
Jul 31, 2019	51.36	51.89	51.17	51.53	5,957,446	+0.14(+0.27%)
Jul 30, 2019	50.92	51.42	50.61	51.39	4,269,592	+0.19(+0.37%)
Jul 29, 2019	51.59	52.02	51.11	51.20	3,809,916	-0.45(-0.87%)
Jul 26, 2019	51.35	51.75	51.22	51.65	3,409,600	+0.40(+0.78%)
Jul 25, 2019	51.41	51.77	50.99	51.25	5,677,110	-0.29(-0.56%)
Jul 24, 2019	50.98	51.66	50.75	51.54	3,918,820	+0.56(+1.10%)
Jul 23, 2019	50.58	51.20	50.49	50.98	3,381,484	+0.54(+1.07%)
Jul 22, 2019	50.50	50.77	50.25	50.44	4,737,312	-0.21(-0.41%)
Jul 19, 2019	50.99	51.17	50.46	50.65	5,127,300	-0.38(-0.74%)
Jul 18, 2019	49.75	51.29	49.30	51.03	5,878,735	+1.39(+2.80%)
Jul 17, 2019	49.49	49.75	49.30	49.64	5,221,413	+0.00(+0.00%)
Jul 16, 2019	50.00	50.00	49.39	49.64	4,114,230	-0.33(-0.66%)
Jul 15, 2019	50.49	50.49	49.77	49.97	5,197,557	-0.48(-0.95%)
Jul 12, 2019	50.47	50.56	50.22	50.45	3,896,100	+0.14(+0.28%)
Jul 11, 2019	49.79	50.41	49.58	50.31	3,452,925	+0.56(+1.13%)
Jul 10, 2019	50.04	50.04	49.61	49.75	4,246,226	-0.30(-0.60%)
Jul 09, 2019	49.25	50.21	49.04	50.05	4,756,483	+0.66(+1.34%)
Jul 08, 2019	49.51	49.56	49.18	49.39	3,349,015	-0.55(-1.10%)
Jul 05, 2019	49.40	49.96	49.38	49.94	3,302,200	+0.87(+1.77%)
Jul 03, 2019	49.22	49.27	48.76	49.07	2,586,400	+0.28(+0.57%)
Jul 02, 2019	49.39	49.64	48.67	48.79	3,034,861	-0.77(-1.55%)
Jul 01, 2019	49.53	49.96	49.19	49.56	3,724,043	+0.43(+0.88%)
Jun 28, 2019	48.70	49.29	48.52	49.13	7,337,800	+0.95(+1.97%)
Jun 27, 2019	48.22	48.39	47.75	48.18	6,204,382	+0.10(+0.21%)
Jun 26, 2019	48.48	48.77	48.06	48.08	3,797,043	-0.25(-0.52%)
Jun 25, 2019	48.45	48.58	47.78	48.33	4,348,328	-0.16(-0.33%)
Jun 24, 2019	48.57	49.13	48.23	48.49	2,834,494	-0.14(-0.29%)
Jun 21, 2019	48.71	49.24	48.56	48.63	6,221,200	-0.08(-0.16%)
Jun 20, 2019	49.35	49.38	47.98	48.71	4,004,475	-0.34(-0.69%)
Jun 19, 2019	49.64	50.29	49.01	49.05	4,500,045	-0.32(-0.65%)
Jun 18, 2019	48.74	49.61	48.63	49.37	4,128,894	+0.40(+0.82%)
Jun 17, 2019	50.08	50.34	48.86	48.97	3,072,401	-1.09(-2.18%)
Jun 14, 2019	49.75	50.18	49.33	50.06	2,947,200	+0.33(+0.66%)
Jun 13, 2019	49.59	50.16	49.57	49.73	3,454,358	+0.14(+0.28%)
Jun 12, 2019	50.19	50.50	49.50	49.59	3,650,782	-0.47(-0.94%)
Jun 11, 2019	49.88	50.31	49.68	50.06	3,209,744	+0.48(+0.97%)
Jun 10, 2019	49.28	49.90	49.03	49.58	3,006,171	+0.75(+1.54%)
Jun 07, 2019	49.20	49.27	48.53	48.83	3,645,800	-0.42(-0.85%)
Jun 06, 2019	49.16	49.35	48.83	49.25	5,370,362	-0.08(-0.16%)
Jun 05, 2019	48.81	49.38	48.40	49.33	4,005,460	+0.50(+1.02%)
Jun 04, 2019	47.79	48.88	47.62	48.83	4,917,403	+1.76(+3.74%)
Jun 03, 2019	46.67	47.37	46.55	47.07	4,588,263	+0.32(+0.68%)
May 31, 2019	46.75	47.02	46.53	46.75	3,901,700	-0.54(-1.14%)
May 30, 2019	47.77	48.05	46.89	47.29	3,197,449	-0.37(-0.78%)
May 29, 2019	47.27	47.74	46.92	47.66	3,712,031	+0.04(+0.08%)
May 28, 2019	48.24	48.50	47.58	47.62	6,017,032	-0.71(-1.47%)
May 24, 2019	48.27	48.47	48.10	48.33	3,693,800	+0.22(+0.46%)
May 23, 2019	48.70	48.70	47.83	48.11	4,787,781	-0.88(-1.80%)
May 22, 2019	48.64	49.20	48.41	48.99	4,673,479	+0.21(+0.43%)
May 21, 2019	48.51	48.90	48.50	48.78	3,254,755	+0.44(+0.91%)
May 20, 2019	47.89	48.60	47.86	48.34	4,101,623	+0.46(+0.96%)
May 17, 2019	47.74	48.63	47.59	47.88	7,093,600	-0.31(-0.64%)
May 16, 2019	47.84	48.45	47.72	48.19	3,638,861	+0.60(+1.26%)
May 15, 2019	47.58	47.77	46.86	47.59	4,005,722	-0.45(-0.94%)
May 14, 2019	48.00	48.63	47.81	48.04	3,726,000	-0.19(-0.39%)
May 13, 2019	48.94	49.17	48.07	48.23	5,807,184	-1.63(-3.27%)
May 10, 2019	49.18	50.02	48.81	49.86	3,631,400	+0.36(+0.73%)
May 09, 2019	48.78	49.61	48.66	49.50	4,827,876	+0.17(+0.34%)
May 08, 2019	49.78	49.94	49.30	49.33	3,321,569	-0.49(-0.98%)
May 07, 2019	50.18	50.32	49.49	49.82	4,211,774	-0.97(-1.91%)
May 06, 2019	50.29	51.03	50.03	50.79	2,854,819	-0.18(-0.35%)
May 03, 2019	50.66	51.12	50.63	50.97	3,775,700	+0.43(+0.85%)
May 02, 2019	50.75	51.11	50.27	50.54	4,497,469	-0.14(-0.28%)
May 01, 2019	51.07	51.42	50.52	50.68	5,977,298	-0.52(-1.02%)
Apr 30, 2019	51.19	51.43	50.77	51.20	5,217,105	-0.10(-0.19%)
Apr 29, 2019	50.77	51.76	50.70	51.30	4,976,435	+0.57(+1.12%)
Apr 26, 2019	50.27	50.79	50.12	50.73	6,828,400	+0.52(+1.04%)
Apr 25, 2019	49.64	50.47	49.48	50.21	5,425,578	+0.37(+0.74%)
Apr 24, 2019	49.30	49.98	49.12	49.84	5,492,498	+0.30(+0.61%)
Apr 23, 2019	49.38	49.56	48.77	49.54	5,886,224	+0.30(+0.61%)
Apr 22, 2019	49.17	49.57	48.86	49.24	4,534,496	-0.11(-0.22%)
Apr 18, 2019	49.82	49.93	48.28	49.35	6,678,900	-0.49(-0.98%)
Apr 17, 2019	49.69	50.08	49.16	49.84	5,182,289	+0.33(+0.67%)
Apr 16, 2019	48.74	49.57	48.48	49.51	3,136,600	+0.92(+1.89%)
Apr 15, 2019	49.26	49.33	48.48	48.59	3,804,736	-0.67(-1.36%)
Apr 12, 2019	49.17	49.68	48.59	49.26	5,335,800	+0.82(+1.69%)
Apr 11, 2019	48.33	48.78	48.20	48.44	5,130,750	+0.33(+0.69%)
Apr 10, 2019	48.00	48.20	47.50	48.11	3,792,035	+0.21(+0.44%)
Apr 09, 2019	48.19	48.39	47.70	47.90	4,418,780	-0.64(-1.32%)
Apr 08, 2019	48.16	48.62	48.08	48.54	3,526,268	+0.17(+0.35%)
Apr 05, 2019	48.40	48.71	48.03	48.37	4,610,700	-0.08(-0.17%)
Apr 04, 2019	48.11	48.68	47.93	48.45	5,199,684	+0.04(+0.08%)
Apr 03, 2019	48.90	49.37	48.19	48.41	5,678,008	-0.08(-0.16%)
Apr 02, 2019	47.95	48.85	47.65	48.49	6,120,641	+0.47(+0.98%)
Apr 01, 2019	46.88	48.09	46.85	48.02	6,699,615	+1.49(+3.20%)
Mar 29, 2019	46.71	46.89	46.24	46.53	8,284,000	+0.22(+0.48%)
Mar 28, 2019	45.57	46.35	45.43	46.31	7,830,046	+0.91(+2.00%)
Mar 27, 2019	45.12	45.63	44.84	45.40	12,764,203	+0.07(+0.15%)
Mar 26, 2019	45.36	45.85	44.75	45.33	7,744,609	+0.46(+1.03%)
Mar 25, 2019	45.20	45.78	44.51	44.87	6,108,023	-0.22(-0.49%)
Mar 22, 2019	46.59	46.79	45.02	45.09	9,014,200	-2.05(-4.35%)
Mar 21, 2019	47.68	47.76	47.01	47.14	6,192,461	-0.88(-1.83%)
Mar 20, 2019	49.34	49.49	47.99	48.02	9,284,437	-1.46(-2.95%)
Mar 19, 2019	50.68	50.82	49.43	49.48	5,042,273	-1.00(-1.98%)
Mar 18, 2019	50.00	50.69	49.98	50.48	5,047,094	+0.50(+1.00%)
Mar 15, 2019	50.02	50.40	49.82	49.98	7,041,900	-0.15(-0.30%)
Mar 14, 2019	50.08	50.29	49.83	50.13	3,080,973	+0.13(+0.26%)
Mar 13, 2019	49.71	50.15	49.32	50.00	4,905,917	+0.42(+0.85%)
Mar 12, 2019	50.07	50.20	49.45	49.58	6,432,289	-0.34(-0.68%)
Mar 11, 2019	49.72	50.07	49.40	49.92	3,857,977	+0.32(+0.65%)
Mar 08, 2019	49.16	49.60	48.98	49.60	3,446,300	+0.07(+0.14%)
Mar 07, 2019	50.22	50.26	49.29	49.53	6,541,171	-1.07(-2.11%)
Mar 06, 2019	51.51	51.58	50.38	50.60	5,301,070	-1.10(-2.13%)
Mar 05, 2019	51.73	51.96	50.92	51.70	6,038,779	-0.13(-0.25%)
Mar 04, 2019	51.97	52.45	51.30	51.83	6,301,561	+0.03(+0.06%)
Mar 01, 2019	51.00	51.94	50.94	51.80	8,588,000	+0.83(+1.63%)
Feb 28, 2019	51.18	51.27	50.81	50.97	5,026,468	-0.09(-0.18%)
Feb 27, 2019	50.95	51.20	50.65	51.06	4,456,854	+0.19(+0.37%)
Feb 26, 2019	51.06	51.47	50.58	50.87	5,448,563	-0.39(-0.76%)
Feb 25, 2019	51.77	51.88	51.18	51.26	5,089,399	-0.23(-0.45%)
Feb 22, 2019	51.92	51.92	51.30	51.49	4,479,600	-0.34(-0.66%)
Feb 21, 2019	51.81	52.08	51.57	51.83	8,042,237	+0.05(+0.10%)
Feb 20, 2019	51.05	51.80	50.88	51.78	7,217,186	+0.67(+1.31%)
Feb 19, 2019	50.47	51.13	50.01	51.11	6,593,523	+0.41(+0.81%)
Feb 15, 2019	50.26	50.85	50.15	50.70	8,069,200	+0.96(+1.93%)
Feb 14, 2019	49.99	50.00	49.33	49.74	6,102,970	-0.72(-1.43%)
Feb 13, 2019	50.80	51.03	50.30	50.46	6,208,419	-0.36(-0.71%)
Feb 12, 2019	50.64	51.14	50.50	50.82	6,915,199	+0.25(+0.49%)
Feb 11, 2019	50.45	50.67	50.19	50.57	7,548,141	+0.33(+0.66%)
Feb 08, 2019	50.46	50.68	49.68	50.24	12,227,700	-0.22(-0.44%)
Feb 07, 2019	51.01	51.50	48.91	50.46	25,593,616	+1.93(+3.98%)
Feb 06, 2019	48.67	49.07	48.43	48.53	2,566,565	-0.26(-0.53%)
Feb 05, 2019	49.03	49.10	48.45	48.79	3,263,124	-0.29(-0.59%)
Feb 04, 2019	48.90	49.08	48.63	49.08	3,281,634	+0.21(+0.43%)
Feb 01, 2019	48.89	49.11	48.66	48.87	4,353,100	+0.07(+0.14%)
Jan 31, 2019	48.66	48.87	47.88	48.80	4,978,849	-0.18(-0.37%)
Jan 30, 2019	49.40	49.40	48.88	48.98	3,808,329	-0.33(-0.67%)
Jan 29, 2019	49.13	49.54	49.13	49.31	2,724,825	+0.04(+0.08%)
Jan 28, 2019	49.02	49.46	48.81	49.27	3,229,774	-0.10(-0.20%)
Jan 25, 2019	49.30	49.62	48.97	49.37	3,910,100	+0.12(+0.24%)
Jan 24, 2019	49.17	49.46	48.74	49.25	3,664,032	-0.16(-0.32%)
Jan 23, 2019	49.40	49.68	49.22	49.41	6,495,874	+0.27(+0.55%)
Jan 22, 2019	49.05	49.61	48.90	49.14	6,608,293	-0.15(-0.30%)
Jan 18, 2019	48.49	49.41	48.19	49.29	5,214,500	+1.01(+2.09%)
Jan 17, 2019	46.75	48.45	46.55	48.28	5,673,807	+0.74(+1.56%)
Jan 16, 2019	46.78	47.84	46.56	47.54	6,898,086	+1.20(+2.59%)
Jan 15, 2019	46.02	46.39	45.54	46.34	6,512,499	+0.19(+0.41%)
Jan 14, 2019	45.20	46.35	45.20	46.15	9,035,317	+0.54(+1.18%)
Jan 11, 2019	44.83	45.76	44.78	45.61	11,337,000	-0.25(-0.55%)
Jan 10, 2019	45.20	46.14	45.20	45.86	6,703,130	-0.29(-0.63%)
Jan 09, 2019	45.84	46.29	45.62	46.15	5,809,335	+0.43(+0.94%)
Jan 08, 2019	45.79	45.96	45.07	45.72	3,363,230	+0.11(+0.24%)
Jan 07, 2019	45.13	46.04	44.86	45.61	3,584,381	+0.36(+0.80%)
Jan 04, 2019	44.87	45.42	44.70	45.25	3,267,100	+1.16(+2.63%)
Jan 03, 2019	44.22	44.79	43.96	44.09	3,521,312	-0.30(-0.68%)
Jan 02, 2019	42.86	44.45	42.79	44.39	4,831,912	+1.07(+2.47%)
Dec 31, 2018	43.01	43.45	42.64	43.32	3,694,000	+0.37(+0.86%)
Dec 28, 2018	43.11	43.49	42.61	42.95	4,593,500	-0.03(-0.07%)
Dec 27, 2018	42.31	42.98	41.48	42.98	6,295,508	+0.15(+0.35%)
Dec 26, 2018	41.28	42.83	40.68	42.83	5,577,547	+1.56(+3.78%)
Dec 24, 2018	42.07	42.42	41.25	41.27	3,378,900	-1.11(-2.62%)
Dec 21, 2018	42.88	43.73	42.26	42.38	9,199,000	-0.81(-1.88%)
Dec 20, 2018	42.78	43.55	42.71	43.19	7,530,505	-0.11(-0.25%)
Dec 19, 2018	44.01	44.50	42.96	43.30	6,380,338	-0.86(-1.95%)
Dec 18, 2018	45.24	45.47	43.89	44.16	5,398,137	-0.99(-2.19%)
Dec 17, 2018	45.43	45.96	44.94	45.15	4,811,742	-0.51(-1.12%)
Dec 14, 2018	45.69	46.40	45.59	45.66	5,380,900	-0.36(-0.78%)
Dec 13, 2018	46.92	47.02	45.80	46.02	4,692,635	-0.80(-1.71%)
Dec 12, 2018	47.10	47.37	46.66	46.82	4,394,718	+0.26(+0.56%)
Dec 11, 2018	47.31	47.69	46.26	46.56	4,723,099	-0.39(-0.83%)
Dec 10, 2018	47.60	47.66	46.25	46.95	5,942,143	-0.71(-1.49%)
Dec 07, 2018	48.15	48.67	47.32	47.66	5,524,500	-0.48(-1.00%)
Dec 06, 2018	47.56	48.18	46.91	48.14	6,818,632	-0.23(-0.48%)
Dec 04, 2018	50.49	50.57	48.01	48.37	5,791,500	-2.36(-4.65%)
Dec 03, 2018	51.62	51.77	50.53	50.73	4,402,869	-0.37(-0.72%)
Nov 30, 2018	50.55	51.36	50.43	51.10	4,685,400	+0.50(+0.99%)
Nov 29, 2018	50.59	50.95	50.20	50.60	3,712,991	-0.33(-0.65%)
Nov 28, 2018	51.03	51.35	50.29	50.93	3,844,354	-0.02(-0.04%)
Nov 27, 2018	50.86	51.25	50.50	50.95	3,977,032	-0.17(-0.33%)
Nov 26, 2018	50.98	51.58	50.93	51.12	3,148,665	+0.75(+1.49%)
Nov 23, 2018	49.97	50.79	49.78	50.37	1,407,000	-0.05(-0.10%)
Nov 21, 2018		50.42	50.42	50.42	0	-0.52(-1.02%)
Nov 20, 2018	51.23	51.66	50.71	50.94	5,243,486	-0.70(-1.36%)
Nov 19, 2018	51.38	52.10	51.19	51.64	4,221,805	+0.23(+0.45%)
Nov 16, 2018	50.95	51.71	50.85	51.41	4,894,100	+0.08(+0.16%)
Nov 15, 2018	50.07	51.37	49.68	51.33	5,780,114	+0.81(+1.60%)
Nov 14, 2018	51.36	51.77	49.70	50.52	5,691,239	-0.55(-1.08%)
Nov 13, 2018	50.47	51.35	50.40	51.07	5,279,166	+0.53(+1.05%)
Nov 12, 2018	50.78	51.11	50.46	50.54	8,177,884	-0.22(-0.43%)
Nov 09, 2018	50.20	50.97	50.16	50.76	8,034,400	+0.63(+1.26%)
Nov 08, 2018	49.54	50.33	49.53	50.13	6,589,020	-0.02(-0.04%)
Nov 07, 2018	50.04	50.36	49.22	50.15	3,967,785	+0.18(+0.36%)
Nov 06, 2018	49.62	50.09	49.39	49.97	4,853,736	+0.24(+0.48%)
Nov 05, 2018	49.37	49.85	49.22	49.73	5,007,895	+0.56(+1.14%)
Nov 02, 2018	49.59	49.88	48.76	49.17	4,216,400	-0.03(-0.06%)
Nov 01, 2018	49.40	49.57	48.95	49.20	4,756,463	+0.04(+0.08%)
Oct 31, 2018	48.66	49.73	48.60	49.16	6,567,764	+0.88(+1.82%)
Oct 30, 2018	48.01	48.41	47.20	48.28	6,667,142	+0.51(+1.07%)
Oct 29, 2018	47.25	48.16	47.15	47.77	7,159,015	+1.29(+2.78%)
Oct 26, 2018	46.60	47.00	46.14	46.48	8,930,400	-0.53(-1.13%)
Oct 25, 2018	46.54	47.48	46.34	47.01	5,920,343	+0.95(+2.06%)
Oct 24, 2018	47.06	47.06	45.98	46.06	6,351,587	-1.04(-2.21%)
Oct 23, 2018	46.27	47.40	46.11	47.10	6,189,552	+0.02(+0.04%)
Oct 22, 2018	48.89	49.15	47.04	47.08	6,734,421	-1.84(-3.76%)
Oct 19, 2018	48.17	49.27	47.78	48.92	5,850,900	+0.64(+1.33%)
Oct 18, 2018	48.60	49.60	48.13	48.28	5,202,156	+0.57(+1.19%)
Oct 17, 2018	46.96	48.16	46.62	47.71	5,117,829	+0.62(+1.32%)
Oct 16, 2018	47.10	47.14	46.42	47.09	3,825,580	+0.30(+0.64%)
Oct 15, 2018	46.91	47.27	46.62	46.79	4,365,350	-0.09(-0.19%)
Oct 12, 2018	48.02	48.19	45.93	46.88	5,779,400	-0.56(-1.18%)
Oct 11, 2018	48.55	48.88	47.30	47.44	6,866,753	-1.29(-2.65%)
Oct 10, 2018	49.65	50.16	48.70	48.73	4,094,347	-0.70(-1.42%)
Oct 09, 2018	49.58	49.66	49.22	49.43	3,405,675	-0.31(-0.62%)
Oct 08, 2018	48.94	50.00	48.90	49.74	3,573,774	+0.75(+1.53%)
Oct 05, 2018	49.58	49.85	48.90	48.99	3,223,500	-0.40(-0.81%)
Oct 04, 2018	48.99	50.12	48.93	49.39	4,017,323	+0.43(+0.88%)
Oct 03, 2018	48.52	49.25	48.30	48.96	4,239,385	+0.69(+1.43%)
Oct 02, 2018	48.29	48.58	47.85	48.27	2,997,802	-0.08(-0.17%)