BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.59	48.85	48.41	48.54	3,312,200	-0.36(-0.74%)
Sep 27, 2018	49.75	49.75	48.86	48.90	3,251,635	-0.85(-1.71%)
Sep 26, 2018	50.54	50.62	49.67	49.75	2,796,384	-0.56(-1.11%)
Sep 25, 2018	50.90	50.91	50.26	50.31	2,310,585	-0.37(-0.73%)
Sep 24, 2018	51.36	51.42	50.64	50.68	2,643,134	-0.76(-1.48%)
Sep 21, 2018	51.63	51.71	51.28	51.44	4,819,500	-0.13(-0.25%)
Sep 20, 2018	51.23	51.78	51.23	51.57	2,626,211	+0.60(+1.18%)
Sep 19, 2018	50.18	51.17	50.02	50.97	3,382,367	+0.91(+1.82%)
Sep 18, 2018	50.29	50.32	49.90	50.06	2,488,994	-0.18(-0.36%)
Sep 17, 2018	50.41	50.48	50.10	50.24	2,728,024	+0.03(+0.06%)
Sep 14, 2018	50.02	50.31	49.92	50.21	3,821,500	+0.25(+0.50%)
Sep 13, 2018	50.85	50.88	49.93	49.96	3,907,098	-0.71(-1.40%)
Sep 12, 2018	51.75	51.92	50.65	50.67	2,713,759	-1.20(-2.31%)
Sep 11, 2018	51.65	52.16	51.65	51.87	1,402,437	+0.11(+0.21%)
Sep 10, 2018	52.16	52.22	51.70	51.76	1,327,417	-0.22(-0.42%)
Sep 07, 2018	52.47	52.50	51.71	51.98	1,898,800	-0.27(-0.52%)
Sep 06, 2018	52.40	52.48	52.11	52.25	1,932,595	-0.07(-0.13%)
Sep 05, 2018	52.15	52.58	52.14	52.32	2,142,269	+0.18(+0.35%)
Sep 04, 2018	51.65	52.19	51.41	52.14	2,908,780	+0.48(+0.93%)
Aug 31, 2018		51.66	51.66	51.66	0	+0.13(+0.25%)
Aug 30, 2018	51.86	52.04	51.45	51.53	1,950,245	-0.47(-0.90%)
Aug 29, 2018	52.22	52.22	51.67	52.00	1,824,294	-0.12(-0.23%)
Aug 28, 2018	52.38	52.41	51.97	52.12	1,504,628	-0.13(-0.25%)
Aug 27, 2018	51.92	52.49	51.75	52.25	2,174,690	+0.54(+1.04%)
Aug 24, 2018	52.24	52.25	51.64	51.71	2,042,700	-0.30(-0.58%)
Aug 23, 2018	52.63	52.70	51.87	52.01	2,278,815	-0.68(-1.29%)
Aug 22, 2018	52.56	52.85	52.27	52.69	1,838,886	-0.02(-0.04%)
Aug 21, 2018	52.39	53.08	52.13	52.71	2,681,703	+0.42(+0.80%)
Aug 20, 2018	52.40	52.56	52.14	52.29	1,982,299	-0.14(-0.27%)
Aug 17, 2018	52.07	52.57	52.03	52.43	2,686,700	+0.23(+0.44%)
Aug 16, 2018	51.57	52.45	51.57	52.20	2,746,638	+0.87(+1.69%)
Aug 15, 2018	51.48	51.73	51.10	51.33	2,347,150	-0.52(-1.00%)
Aug 14, 2018	50.55	52.01	50.55	51.85	3,963,598	+1.34(+2.65%)
Aug 13, 2018	50.73	51.01	50.45	50.51	2,690,088	-0.24(-0.47%)
Aug 10, 2018	50.56	50.93	50.37	50.75	2,589,500	-0.45(-0.88%)
Aug 09, 2018	51.49	51.59	51.06	51.20	2,403,994	-0.81(-1.56%)
Aug 08, 2018	51.68	52.17	51.53	52.01	2,046,823	+0.30(+0.58%)
Aug 07, 2018	51.57	52.10	51.57	51.71	3,027,963	+0.29(+0.56%)
Aug 06, 2018	51.48	51.70	50.97	51.42	2,379,642	-0.18(-0.35%)
Aug 03, 2018	51.23	51.63	51.23	51.60	2,587,300	+0.28(+0.55%)
Aug 02, 2018	50.89	51.49	50.64	51.32	2,542,892	+0.21(+0.41%)
Aug 01, 2018	50.99	51.52	50.96	51.11	3,795,966	+0.30(+0.59%)
Jul 31, 2018	51.67	51.67	50.71	50.81	5,439,271	-0.63(-1.22%)
Jul 30, 2018	51.38	51.87	51.33	51.44	3,698,421	+0.12(+0.23%)
Jul 27, 2018	51.19	51.55	50.94	51.32	3,050,500	+0.26(+0.51%)
Jul 26, 2018	50.82	51.52	50.82	51.06	3,368,693	+0.38(+0.75%)
Jul 25, 2018	50.76	51.03	50.29	50.68	4,551,433	-0.17(-0.33%)
Jul 24, 2018	50.87	51.51	50.67	50.85	5,452,461	+0.10(+0.20%)
Jul 23, 2018	49.82	50.90	49.79	50.75	4,984,041	+0.81(+1.62%)
Jul 20, 2018	50.50	50.77	49.71	49.94	6,933,797	-0.58(-1.15%)
Jul 19, 2018	50.43	51.69	49.75	50.52	8,124,123	-2.46(-4.64%)
Jul 18, 2018	51.84	53.05	51.10	52.98	5,803,950	+0.98(+1.88%)
Jul 17, 2018	51.69	52.24	51.48	52.00	3,945,863	+0.36(+0.70%)
Jul 16, 2018	51.11	51.75	51.11	51.64	2,449,628	+0.71(+1.39%)
Jul 13, 2018	51.48	51.48	50.74	50.93	3,676,425	-0.62(-1.20%)
Jul 12, 2018	52.25	52.31	51.19	51.55	3,141,185	-0.32(-0.62%)
Jul 11, 2018	52.14	52.42	51.74	51.87	2,746,942	-0.45(-0.86%)
Jul 10, 2018	52.73	52.91	52.10	52.32	3,052,110	-0.26(-0.49%)
Jul 09, 2018	51.40	52.66	51.33	52.58	2,938,623	+1.37(+2.68%)
Jul 06, 2018	50.68	51.46	50.37	51.21	3,363,054	+0.41(+0.81%)
Jul 05, 2018	50.88	51.17	50.52	50.80	3,323,957	+0.32(+0.63%)
Jul 03, 2018		50.48	50.48	50.48	0	-0.68(-1.33%)
Jul 02, 2018	50.23	51.17	50.17	51.16	3,088,473	+0.72(+1.43%)
Jun 29, 2018	51.15	51.49	50.44	50.44	4,895,656	-0.21(-0.41%)
Jun 28, 2018	50.80	51.23	50.31	50.65	3,282,897	-0.04(-0.08%)
Jun 27, 2018	51.26	51.86	50.69	50.69	5,100,753	-0.74(-1.44%)
Jun 26, 2018	51.60	51.71	51.05	51.43	5,900,915	-0.28(-0.54%)
Jun 25, 2018	51.51	51.87	50.97	51.71	5,259,779	+0.10(+0.19%)
Jun 22, 2018	52.32	52.42	51.54	51.61	4,564,258	-0.45(-0.86%)
Jun 21, 2018	51.79	52.47	51.41	52.06	3,108,732	+0.08(+0.15%)
Jun 20, 2018	52.50	52.69	51.96	51.98	2,515,393	-0.25(-0.48%)
Jun 19, 2018	51.92	52.27	51.73	52.23	4,199,515	-0.05(-0.10%)
Jun 18, 2018	51.88	52.47	51.64	52.28	4,350,894	-0.04(-0.08%)
Jun 15, 2018		52.44	51.72	52.32	8,705,548	-0.12(-0.23%)
Jun 14, 2018	53.93	54.04	52.33	52.44	5,731,698	-1.35(-2.51%)
Jun 13, 2018	54.18	54.70	53.75	53.79	3,904,472	-0.21(-0.39%)
Jun 12, 2018	54.34	54.59	53.71	54.00	3,205,895	-0.20(-0.37%)
Jun 11, 2018	54.68	54.95	54.17	54.20	2,546,147	-0.40(-0.73%)
Jun 08, 2018	54.37	54.61	54.09	54.60	2,466,171	+0.18(+0.33%)
Jun 07, 2018	54.59	54.86	54.02	54.42	2,852,110	+0.03(+0.06%)
Jun 06, 2018		54.53		54.39	2,882,287	+1.07(+2.01%)
Jun 05, 2018	53.32	53.48	52.94	53.32	2,907,559	-0.30(-0.56%)
Jun 04, 2018	53.57	53.65	53.29	53.62	2,322,357	+0.42(+0.79%)
Jun 01, 2018	53.32	53.62	53.02	53.20	3,253,734	+0.70(+1.33%)
May 31, 2018	53.05	53.18	52.36	52.50	4,863,062	-0.59(-1.11%)
May 30, 2018	52.98	53.31	52.32	53.09	4,456,779	+0.62(+1.18%)
May 29, 2018	54.38	54.63	52.10	52.47	6,417,961	-2.34(-4.27%)
May 25, 2018		54.81	54.81	54.81	0	-0.15(-0.27%)
May 24, 2018	55.15	55.25	54.23	54.96	3,516,956	-0.31(-0.56%)
May 23, 2018	55.32	55.65	54.98	55.27	3,317,819	-0.26(-0.47%)
May 22, 2018	54.96	56.03	54.85	55.53	3,847,683	+0.70(+1.28%)
May 21, 2018	55.12	55.27	54.48	54.83	3,946,298	-0.08(-0.15%)
May 18, 2018	55.48	55.48	54.86	54.91	3,195,095	-0.52(-0.94%)
May 17, 2018	55.17	55.52	54.77	55.43	2,841,045	+0.12(+0.22%)
May 16, 2018	55.30	55.47	54.92	55.31	3,211,495	-0.18(-0.32%)
May 15, 2018	54.98	55.90	54.81	55.49	3,728,840	+0.49(+0.89%)
May 14, 2018	55.22	55.44	54.90	55.00	1,938,255	-0.06(-0.11%)
May 11, 2018	55.04	55.42	54.92	55.06	1,803,608	+0.02(+0.04%)
May 10, 2018	54.61	55.23	54.30	55.04	2,246,929	+0.12(+0.22%)
May 09, 2018	54.44	55.22	54.13	54.92	2,627,958	+0.70(+1.29%)
May 08, 2018	53.73	54.92	53.63	54.22	4,079,788	+0.49(+0.91%)
May 07, 2018	53.18	53.94	52.98	53.73	3,573,401	+0.62(+1.17%)
May 04, 2018	52.10	53.42	51.89	53.11	3,620,249	+0.66(+1.26%)
May 03, 2018	52.48	52.90	51.78	52.45	5,115,981	-0.41(-0.78%)
May 02, 2018	52.84	53.78	52.74	52.86	4,741,495	-0.21(-0.40%)
May 01, 2018	52.68	53.29	52.26	53.07	2,768,937	+0.27(+0.51%)
Apr 30, 2018	53.59	53.88	52.79	52.80	4,060,776	-0.61(-1.14%)
Apr 27, 2018	53.26	53.73	52.99	53.41	4,758,372	+0.09(+0.17%)
Apr 26, 2018	53.70	53.85	53.28	53.32	3,791,045	-0.47(-0.87%)
Apr 25, 2018	53.89	54.14	53.27	53.79	4,469,275	-0.23(-0.43%)
Apr 24, 2018	53.86	54.70	53.72	54.02	9,402,475	+0.49(+0.92%)
Apr 23, 2018	53.18	53.73	52.93	53.53	6,637,235	+0.82(+1.56%)
Apr 20, 2018	52.52	53.25	52.38	52.71	4,892,360	+0.35(+0.67%)
Apr 19, 2018	51.25	52.47	51.12	52.36	3,927,336	+1.73(+3.42%)
Apr 18, 2018	51.35	51.51	50.44	50.63	4,872,007	-0.46(-0.90%)
Apr 17, 2018	52.45	52.56	50.80	51.09	3,541,373	-0.91(-1.75%)
Apr 16, 2018	52.40	52.48	51.76	52.00	2,757,223	+0.05(+0.10%)
Apr 13, 2018	53.46	53.50	51.70	51.95	2,683,356	-1.10(-2.07%)
Apr 12, 2018	52.63	53.40	52.48	53.05	3,112,618	+0.85(+1.63%)
Apr 11, 2018	52.10	52.56	51.92	52.20	2,860,596	-0.37(-0.70%)
Apr 10, 2018	52.49	52.77	51.92	52.57	3,816,547	+0.93(+1.80%)
Apr 09, 2018	51.51	52.77	51.40	51.64	3,956,132	+0.52(+1.02%)
Apr 06, 2018	52.09	52.36	50.58	51.12	4,134,536	-1.77(-3.35%)
Apr 05, 2018	52.96	53.13	52.34	52.89	4,769,787	+0.22(+0.42%)
Apr 04, 2018	51.16	52.80	51.05	52.67	4,261,924	+0.73(+1.41%)
Apr 03, 2018	51.14	52.07	51.00	51.94	4,278,265	+1.01(+1.98%)
Apr 02, 2018	51.87	52.23	50.13	50.93	5,051,192	-1.11(-2.13%)
Mar 29, 2018		52.04	52.04	52.04	0	+0.51(+0.99%)
Mar 28, 2018	51.70	51.98	50.96	51.53	4,406,354	-0.05(-0.10%)
Mar 27, 2018	53.35	53.40	51.19	51.58	7,194,336	-0.64(-1.23%)
Mar 26, 2018	51.57	52.32	50.95	52.22	4,246,410	+1.54(+3.04%)
Mar 23, 2018	52.49	52.71	50.57	50.68	5,643,355	-1.63(-3.12%)
Mar 22, 2018	53.96	54.27	52.10	52.31	5,162,730	-2.41(-4.40%)
Mar 21, 2018	54.76	55.38	54.20	54.72	3,029,511	+0.07(+0.13%)
Mar 20, 2018	55.16	55.46	54.58	54.65	3,209,139	-0.31(-0.56%)
Mar 19, 2018	54.99	55.17	54.23	54.96	4,405,364	-0.08(-0.15%)
Mar 16, 2018	54.67	55.48	54.52	55.04	7,622,033	+0.43(+0.79%)
Mar 15, 2018	54.99	54.99	54.17	54.61	2,686,851	-0.01(-0.02%)
Mar 14, 2018	55.63	55.63	54.28	54.62	3,271,631	-0.76(-1.37%)
Mar 13, 2018	55.90	55.96	55.21	55.38	3,552,521	-0.22(-0.40%)
Mar 12, 2018	56.11	56.31	55.52	55.60	2,878,692	-0.43(-0.77%)
Mar 09, 2018	55.51	56.08	55.13	56.03	2,543,633	+1.01(+1.84%)
Mar 08, 2018	55.22	55.36	54.23	55.02	2,120,140	+0.00(+0.00%)
Mar 07, 2018		55.17	54.22	55.02	3,018,356	-0.23(-0.42%)
Mar 06, 2018	55.20	55.29	54.39	55.25	2,954,322	+0.33(+0.60%)
Mar 05, 2018	53.73	55.08	53.35	54.92	3,018,488	+0.63(+1.16%)
Mar 02, 2018	53.60	54.42	52.79	54.29	3,583,997	+0.40(+0.74%)
Mar 01, 2018	54.32	54.78	53.44	53.89	4,181,590	-0.46(-0.85%)
Feb 28, 2018	55.14	55.81	54.33	54.35	4,089,974	-0.60(-1.09%)
Feb 27, 2018	55.45	56.19	54.95	54.95	3,659,979	-0.84(-1.51%)
Feb 26, 2018	55.56	55.82	55.08	55.79	3,247,600	+0.43(+0.78%)
Feb 23, 2018	54.55	55.37	54.48	55.36	3,275,030	+1.04(+1.91%)
Feb 22, 2018			54.18	54.32	3,684,293	-0.77(-1.40%)
Feb 21, 2018	54.68	55.85	54.57	55.09	3,799,483	+0.49(+0.90%)
Feb 20, 2018	54.75	55.29	54.37	54.60	2,901,216	-0.36(-0.66%)
Feb 16, 2018		54.96	54.96	54.96	0	+0.13(+0.24%)
Feb 15, 2018	55.00	55.44	54.55	54.83	3,804,476	+0.09(+0.16%)
Feb 14, 2018	53.24	54.83	53.15	54.74	3,118,099	+1.41(+2.64%)
Feb 13, 2018	52.66	53.43	52.52	53.33	2,240,673	+0.33(+0.62%)
Feb 12, 2018	52.71	53.65	52.40	53.00	3,681,709	+0.58(+1.11%)
Feb 09, 2018	51.93	52.84	50.76	52.42	7,493,958	+1.35(+2.64%)
Feb 08, 2018	53.55	53.57	51.04	51.07	4,861,490	-2.75(-5.11%)
Feb 07, 2018	53.44	54.19	53.30	53.82	4,511,460	+0.11(+0.20%)
Feb 06, 2018	51.72	53.83	51.09	53.71	7,401,401	+0.27(+0.51%)
Feb 05, 2018	54.37	54.99	52.75	53.44	6,893,744	-1.67(-3.03%)
Feb 02, 2018	55.57	55.99	54.94	55.11	4,409,807	-0.59(-1.06%)
Feb 01, 2018	55.03	55.79	55.03	55.70	3,279,801	+0.51(+0.92%)
Jan 31, 2018	55.03	55.64	54.93	55.19	3,703,133	+0.16(+0.29%)
Jan 30, 2018	54.91	55.42	54.83	55.03	4,390,847	-0.36(-0.65%)
Jan 29, 2018	55.35	55.84	55.29	55.39	3,863,670	-0.06(-0.11%)
Jan 26, 2018	54.84	55.45	54.59	55.45	4,263,851	+0.76(+1.39%)
Jan 25, 2018	55.28	55.29	54.46	54.69	4,944,367	-0.31(-0.56%)
Jan 24, 2018	55.15	55.55	54.86	55.00	4,533,869	+0.13(+0.24%)
Jan 23, 2018	54.62	55.30	54.50	54.87	5,009,592	-0.01(-0.02%)
Jan 22, 2018	54.81	55.13	54.36	54.88	3,482,965	+0.08(+0.15%)
Jan 19, 2018	54.40	55.13	54.29	54.80	5,762,913	+0.66(+1.22%)
Jan 18, 2018	54.30	55.59	53.07	54.14	7,884,417	+0.86(+1.61%)
Jan 17, 2018	53.36	53.48	52.71	53.28	4,852,724	+0.20(+0.38%)
Jan 16, 2018	53.23	53.60	52.79	53.08	4,023,963	-0.06(-0.11%)
Jan 12, 2018		53.14	53.14	53.14	0	-0.02(-0.04%)
Jan 11, 2018	53.04	53.28	52.73	53.16	3,624,541	+0.45(+0.85%)
Jan 10, 2018	52.18	53.35	52.14	52.71	4,032,194	+0.62(+1.19%)
Jan 09, 2018	51.79	52.67	51.74	52.09	4,102,077	+0.59(+1.15%)
Jan 08, 2018	51.35	51.56	51.11	51.50	3,524,320	+0.27(+0.53%)
Jan 05, 2018	51.29	51.34	50.66	51.23	3,344,963	+0.16(+0.31%)
Jan 04, 2018	50.72	51.64	50.72	51.07	3,809,872	+0.61(+1.21%)
Jan 03, 2018	49.92	50.63	49.76	50.46	3,410,727	+0.54(+1.08%)
Jan 02, 2018	50.00	50.04	49.80	49.92	2,503,448	+0.20(+0.40%)
Dec 29, 2017		49.72	49.72	49.72	0	-0.40(-0.80%)
Dec 28, 2017	50.02	50.14	49.76	50.12	1,696,454	+0.14(+0.28%)
Dec 27, 2017	50.03	50.12	49.67	49.98	2,299,718	-0.06(-0.12%)
Dec 26, 2017	50.31	50.58	49.84	50.04	1,515,047	-0.41(-0.81%)
Dec 22, 2017	50.57	50.68	50.10	50.45	2,386,171	+0.06(+0.12%)
Dec 21, 2017	50.04	50.60	50.02	50.39	2,781,552	+0.55(+1.10%)
Dec 20, 2017	50.47	50.63	49.63	49.84	2,925,892	-0.19(-0.38%)
Dec 19, 2017	50.33	50.40	49.90	50.03	3,047,816	+0.02(+0.04%)
Dec 18, 2017	49.97	50.18	49.77	50.01	4,117,246	+0.48(+0.97%)
Dec 15, 2017	49.29	49.94	49.03	49.53	8,890,484	+0.56(+1.14%)
Dec 14, 2017	49.60	49.62	48.87	48.97	3,430,030	-0.45(-0.91%)
Dec 13, 2017	50.11	50.30	49.40	49.42	3,297,075	-0.86(-1.71%)
Dec 12, 2017	50.28	50.55	49.75	50.28	3,943,187	+0.53(+1.07%)
Dec 11, 2017	49.81	50.02	49.60	49.75	3,035,504	-0.06(-0.12%)
Dec 08, 2017	49.74	49.91	49.36	49.81	3,680,836	+0.23(+0.46%)
Dec 07, 2017	49.27	49.73	49.02	49.58	4,261,955	+0.20(+0.41%)
Dec 06, 2017	49.79	49.90	49.38	49.38	3,806,241	-0.43(-0.86%)
Dec 05, 2017	50.44	50.53	49.65	49.81	4,915,240	-0.43(-0.86%)
Dec 04, 2017	50.25	51.11	50.17	50.24	7,563,350	+0.64(+1.29%)
Dec 01, 2017	49.55	49.83	48.54	49.60	14,865,871	+0.18(+0.36%)
Nov 30, 2017	49.50	50.12	49.09	49.42	9,387,061	+0.30(+0.61%)
Nov 29, 2017	47.91	49.71	47.91	49.12	12,575,737	+1.59(+3.35%)
Nov 28, 2017	46.62	47.67	46.52	47.53	14,201,325	+1.04(+2.24%)
Nov 27, 2017	46.40	46.60	46.30	46.49	3,158,978	+0.15(+0.32%)
Nov 24, 2017	46.61	46.69	46.32	46.34	1,019,485	-0.15(-0.32%)
Nov 22, 2017	46.65	46.79	46.42	46.49	2,652,453	-0.08(-0.17%)
Nov 21, 2017	47.01	47.08	46.37	46.57	4,267,477	-0.41(-0.87%)
Nov 20, 2017	47.01	47.09	46.77	46.98	3,578,661	+0.16(+0.34%)
Nov 17, 2017	46.42	47.03	46.33	46.82	2,671,736	+0.05(+0.11%)
Nov 16, 2017	47.01	47.33	46.72	46.77	3,240,519	-0.05(-0.11%)
Nov 15, 2017	46.44	47.08	46.27	46.82	3,680,382	-0.02(-0.04%)
Nov 14, 2017	46.33	46.85	46.17	46.84	4,421,984	+0.35(+0.75%)
Nov 13, 2017	45.96	46.56	45.73	46.49	6,295,837	+0.36(+0.78%)
Nov 10, 2017	46.82	46.97	46.10	46.13	7,960,331	-0.62(-1.33%)
Nov 09, 2017	47.23	47.53	46.59	46.75	6,675,419	-1.00(-2.09%)
Nov 08, 2017	48.13	48.13	47.64	47.75	5,981,817	-0.48(-1.00%)
Nov 07, 2017	49.48	49.55	48.16	48.23	5,715,606	-1.25(-2.53%)
Nov 06, 2017	49.36	49.55	49.17	49.48	2,897,860	-0.06(-0.12%)
Nov 03, 2017	49.49	49.55	48.97	49.54	5,291,861	-0.05(-0.10%)
Nov 02, 2017	49.45	49.74	48.90	49.59	6,312,437	+0.04(+0.08%)
Nov 01, 2017	49.35	49.91	49.35	49.55	7,689,784	+0.31(+0.63%)
Oct 31, 2017	49.08	49.52	49.01	49.24	5,214,212	+0.13(+0.26%)
Oct 30, 2017	48.83	49.37	48.68	49.11	7,080,032	+0.37(+0.76%)
Oct 27, 2017	48.35	48.92	48.28	48.74	3,630,589	+0.12(+0.25%)
Oct 26, 2017	48.00	48.71	47.91	48.62	4,109,701	+0.84(+1.76%)
Oct 25, 2017	47.80	47.85	47.35	47.78	4,712,320	+0.20(+0.42%)
Oct 24, 2017	47.71	47.93	47.49	47.58	4,044,522	+0.17(+0.36%)
Oct 23, 2017	47.43	47.59	47.23	47.41	3,911,046	-0.09(-0.19%)
Oct 20, 2017	47.30	47.95	47.23	47.50	5,140,316	+0.76(+1.63%)
Oct 19, 2017	44.62	46.97	44.62	46.74	5,188,136	+0.20(+0.43%)
Oct 18, 2017	46.76	46.85	46.49	46.54	4,247,060	+0.02(+0.04%)
Oct 17, 2017	47.19	47.19	46.49	46.52	3,007,873	-0.51(-1.08%)
Oct 16, 2017	46.81	47.07	46.73	47.03	2,537,891	+0.33(+0.71%)
Oct 13, 2017	46.77	47.18	46.36	46.70	2,842,139	-0.15(-0.32%)
Oct 12, 2017	47.44	47.62	46.77	46.85	2,602,845	-0.50(-1.06%)
Oct 11, 2017	47.53	47.59	47.22	47.35	2,568,402	-0.36(-0.75%)
Oct 10, 2017	47.50	47.83	47.44	47.71	1,928,764	+0.23(+0.48%)
Oct 09, 2017	47.80	47.80	47.34	47.48	2,009,500	-0.21(-0.44%)
Oct 06, 2017	47.75	48.10	47.44	47.69	3,154,339	+0.07(+0.15%)
Oct 05, 2017	46.74	47.73	46.46	47.62	4,513,672	+1.25(+2.70%)
Oct 04, 2017	46.75	46.86	46.29	46.37	2,791,896	-0.51(-1.09%)
Oct 03, 2017	47.07	47.24	46.70	46.88	2,046,779	-0.28(-0.59%)