Dark

ALD
Honeywell International Inc
stock NYSE

Inactive

Mar 14, 2019

44.39USD-0.236%(-0.10)1,677

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-03-14	44.3400	44.3900	44.2400	44.3900	-0.236%	1,677	0.000%
2019-03-13	44.4950	44.4950	44.4950	44.4950	-0.067%	2	-0.236%
2019-03-12	44.6321	44.6321	44.5250	44.5250	+0.315%	118	-0.303%
2019-03-11	44.3200	44.3850	44.3200	44.3850	+0.260%	488	+0.011%
2019-03-08	44.2500	44.2700	44.2500	44.2700	+0.102%	925	+0.271%
2019-03-07	44.2000	44.2700	44.2000	44.2250	-0.090%	23,539	+0.373%
2019-03-06	44.3500	44.3500	44.2100	44.2650	+0.011%	24,314	+0.282%
2019-03-05	44.2400	44.2800	44.2200	44.2600	-0.147%	19,833	+0.294%
2019-03-04	44.3100	44.4200	44.1700	44.3250	+0.011%	24,407	+0.147%
2019-03-01	44.0800	44.3200	44.0301	44.3200	-0.349%	32,841	+0.158%
2019-02-28	44.4539	44.4750	44.4415	44.4750	-0.202%	1,542	-0.191%
2019-02-27	44.4400	44.6800	44.4400	44.5650	-0.280%	4,603	-0.393%
2019-02-26	44.7850	44.7850	44.6900	44.6900	+0.404%	251	-0.671%
2019-02-25	44.5100	44.5100	44.5100	44.5100	-0.079%	196	-0.270%
2019-02-22	44.5450	44.5450	44.5450	44.5450	+0.370%	85	-0.348%
2019-02-21	44.2900	44.4900	44.2900	44.3810	-0.480%	2,067	+0.020%
2019-02-20	44.5549	44.7100	44.5549	44.5950	+0.304%	2,987	-0.460%
2019-02-19	44.4100	44.5200	44.4100	44.4600	-0.247%	546	-0.157%
2019-02-15	44.5700	44.5700	44.5700	44.5700	0.000%	2	-0.404%
2019-02-14	44.5000	44.5700	44.5000	44.5700	+0.114%	331	-0.404%
2019-02-13	44.4400	44.5350	44.4400	44.5193	-0.203%	820	-0.290%
2019-02-12	44.6100	44.6100	44.6100	44.6100	+0.360%	127	-0.493%
2019-02-11	44.5500	44.5500	44.4500	44.4500	-0.092%	323	-0.135%
2019-02-08	44.6500	44.6500	44.3731	44.4910	+0.002%	1,778	-0.227%
2019-02-07	44.4900	44.4900	44.4900	44.4900	+0.090%	163	-0.225%
2019-02-06	44.5700	44.5700	44.4500	44.4500	-0.414%	2,362	-0.135%
2019-02-05	44.6200	44.8000	44.6200	44.6350	+0.258%	35,401	-0.549%
2019-02-04	44.5900	44.7600	44.4365	44.5200	-0.202%	41,513	-0.292%
2019-02-01	44.7700	44.7700	44.3500	44.6100	+0.050%	25,803	-0.493%
2019-01-31	44.5800	44.5879	44.5800	44.5879	+0.299%	366	-0.444%
2019-01-30	44.0800	44.4550	44.0300	44.4550	+0.668%	3,066	-0.146%
2019-01-29	44.0300	44.1601	44.0001	44.1601	-0.226%	937	+0.521%
2019-01-28	44.4100	44.5000	44.2600	44.2600	-0.011%	3,165	+0.294%
2019-01-25	44.1200	44.2648	44.1200	44.2648	+0.394%	226	+0.283%
2019-01-24	43.9200	44.0911	43.9200	44.0911	+0.344%	182	+0.678%
2019-01-23	44.0400	44.0400	43.8300	43.9400	+0.297%	607	+1.024%
2019-01-22	43.9500	43.9500	43.7150	43.8100	-0.511%	2,725	+1.324%
2019-01-18	43.9500	44.0350	43.9300	44.0350	-0.418%	552	+0.806%
2019-01-17	43.9100	44.2200	43.9100	44.2200	+0.045%	431	+0.384%
2019-01-16	44.2000	44.2000	44.2000	44.2000	+0.102%	1,504	+0.430%
2019-01-15	44.4100	44.4100	44.1550	44.1550	+0.011%	100	+0.532%
2019-01-14	44.3300	44.3300	44.1500	44.1500	-0.339%	1,292	+0.544%
2019-01-11	44.1850	44.3000	44.1850	44.3000	+0.487%	301	+0.203%
2019-01-10	44.2200	44.2200	44.0851	44.0851	+0.125%	264	+0.692%
2019-01-09	43.7200	44.0740	43.7200	44.0300	+0.102%	1,919	+0.818%
2019-01-08	43.9636	44.0700	43.7700	43.9850	-0.170%	27,497	+0.921%
2019-01-07	44.1900	44.2100	43.7500	44.0600	+0.068%	84,287	+0.749%
2019-01-04	43.6700	44.4100	43.6700	44.0300	+0.709%	14,969	+0.818%
2019-01-03	43.7400	43.9000	43.5000	43.7200	-0.114%	13,770	+1.532%
2019-01-02	43.7200	44.0000	43.7000	43.7700	+0.321%	1,121	+1.416%
2018-12-31	43.5000	43.6500	43.5000	43.6300	+0.310%	1,706	+1.742%
2018-12-28	43.5300	43.7000	43.4100	43.4950	-0.080%	1,603	+2.058%
2018-12-27	43.4426	43.7200	43.4426	43.5300	-0.229%	436	+1.976%
2018-12-26	43.4555	43.7480	43.4555	43.6300	+0.310%	554	+1.742%
2018-12-24	43.2401	43.4950	43.2401	43.4950	-0.057%	1,907	+2.058%
2018-12-21	43.6300	43.6300	43.3050	43.5200	-0.366%	336	+1.999%
2018-12-20	43.6000	43.8550	43.4100	43.6800	+0.172%	11,256	+1.625%
2018-12-19	43.6050	43.6050	43.6050	43.6050	+0.034%	0	+1.800%
2018-12-18	43.6500	43.6500	43.4400	43.5900	+0.530%	1,131	+1.835%
2018-12-17	43.1820	43.3959	43.1820	43.3600	+0.081%	576	+2.375%
2018-12-14	43.3250	43.3250	43.3250	43.3250	-0.551%	75	+2.458%
2018-12-13	43.6900	43.7200	43.5650	43.5650	+0.347%	5,817	+1.894%
2018-12-12	43.5200	43.6450	43.3650	43.4143	+0.010%	834	+2.247%
2018-12-11	43.2300	43.7000	43.2300	43.4100	-0.104%	15,645	+2.258%
2018-12-10	43.4400	43.6450	43.3900	43.4550	-0.057%	13,920	+2.152%
2018-12-07	43.5900	43.7000	43.4765	43.4800	-0.572%	54,723	+2.093%
2018-12-06	43.6900	43.9200	43.6100	43.7300	-0.114%	13,523	+1.509%
2018-12-04	43.8300	43.9000	43.7700	43.7800	+0.217%	13,471	+1.393%
2018-12-03	43.6853	43.6853	43.6853	43.6853	+0.449%	260	+1.613%
2018-11-30	43.4900	43.4900	43.4900	43.4900	-0.503%	164	+2.069%
2018-11-29	43.6496	43.7099	43.5100	43.7099	+1.509%	489	+1.556%
2018-11-27	43.3900	43.3900	43.0600	43.0600	+0.140%	11,416	+3.089%
2018-11-23	42.9500	43.0100	42.9500	43.0000	-0.274%	3,324	+3.233%
2018-11-20	43.1182	43.1182	43.1182	43.1182	+0.112%	384	+2.950%
2018-11-19	43.0700	43.0700	43.0700	43.0700	+0.116%	278	+3.065%
2018-11-16	43.1200	43.1200	43.0200	43.0200	-0.323%	257	+3.185%
2018-11-15	42.8300	43.1592	42.8300	43.1592	+0.769%	666	+2.852%
2018-11-14	42.8300	42.8300	42.8300	42.8300	+0.257%	100	+3.642%
2018-11-13	42.7400	42.7400	42.7201	42.7201	+0.305%	711	+3.909%
2018-11-12	42.5600	42.8650	42.5600	42.5900	-0.211%	1,509	+4.226%
2018-11-02	42.6400	42.6800	42.6200	42.6800	+1.692%	2,283	+4.007%
2018-10-31	41.9700	41.9700	41.9700	41.9700	-0.299%	1,592	+5.766%
2018-10-26	42.0960	42.0960	42.0960	42.0960	+0.181%	487	+5.449%
2018-10-24	42.0200	42.0200	42.0200	42.0200	+0.048%	198	+5.640%
2018-10-23	42.3136	42.3136	42.0000	42.0000	-0.826%	1,172	+5.690%
2018-10-16	42.3500	42.3500	42.3500	42.3500	+0.118%	444	+4.817%
2018-10-15	42.3428	42.3428	42.1900	42.3000	+0.118%	434	+4.941%
2018-10-12	42.1400	42.2500	42.1400	42.2500	+0.452%	582	+5.065%
2018-10-11	42.1050	42.1050	42.0600	42.0600	+0.167%	330	+5.540%
2018-10-10	41.9000	41.9900	41.9000	41.9900	+0.503%	1,159	+5.716%
2018-10-09	41.7800	41.7800	41.7800	41.7800	-0.689%	451	+6.247%
2018-10-08	42.2709	42.2709	42.0700	42.0700	-0.708%	802	+5.515%
2018-10-05	42.2000	42.3700	42.2000	42.3700	+0.427%	663	+4.768%
2018-10-04	42.1900	42.1900	42.1900	42.1900	-1.102%	406	+5.215%
2018-10-02	42.8400	42.8400	42.6600	42.6600	-0.374%	1,860	+4.055%
2018-10-01	42.8200	42.8200	42.8200	42.8200	+0.055%	301	+3.667%
2018-09-28	42.9400	42.9400	42.7966	42.7966	-0.357%	400	+3.723%
2018-09-27	42.9500	42.9500	42.9500	42.9500	-0.093%	124	+3.353%
2018-09-26	42.9900	42.9900	42.9900	42.9900	+0.854%	257	+3.257%
2018-09-25	42.7100	42.7100	42.5500	42.6260	-0.430%	2,428	+4.138%
2018-09-24	42.8100	42.8100	42.8100	42.8100	-0.604%	636	+3.691%
2018-09-20	43.0000	43.0700	43.0000	43.0700	+0.890%	728	+3.065%
2018-09-18	42.6800	42.6900	42.6800	42.6900	+0.287%	388	+3.982%
2018-09-17	42.4300	42.6900	42.4300	42.5680	-0.332%	3,027	+4.280%
2018-09-14	42.8400	42.8400	42.5200	42.7100	-0.070%	6,311	+3.934%
2018-09-13	42.5000	42.7400	42.5000	42.7400	+0.027%	815	+3.861%
2018-09-12	42.6200	42.7284	42.4700	42.7284	+0.231%	45,547	+3.889%
2018-09-10	42.6300	42.6300	42.6300	42.6300	+0.259%	316	+4.129%
2018-09-07	42.6000	42.6451	42.5200	42.5200	-0.206%	6,761	+4.398%
2018-09-06	42.5216	42.6077	42.5216	42.6077	-0.415%	329	+4.183%
2018-09-04	42.7600	42.7854	42.7600	42.7854	-0.613%	463	+3.750%
2018-08-31	43.1000	43.1450	43.0492	43.0492	-0.444%	1,534	+3.115%
2018-08-30	43.2410	43.2410	43.2410	43.2410	-0.389%	432	+2.657%
2018-08-28	43.4800	43.4800	43.4100	43.4100	+0.023%	531	+2.258%
2018-08-27	43.3500	43.4000	43.3500	43.4000	+0.022%	1,169	+2.281%
2018-08-24	43.3905	43.3905	43.3905	43.3905	+0.278%	454	+2.303%
2018-08-22	43.3841	43.3841	43.2420	43.2700	-0.254%	729	+2.588%
2018-08-21	43.3500	43.4846	43.3500	43.3800	0.000%	762	+2.328%
2018-08-20	43.2853	43.3800	43.0800	43.3800	+0.743%	587	+2.328%
2018-08-17	43.1648	43.2600	43.0600	43.0600	-0.370%	902	+3.089%
2018-08-16	43.2200	43.2200	43.2200	43.2200	+0.139%	257	+2.707%
2018-08-14	43.1600	43.1600	43.1600	43.1600	-0.046%	218	+2.850%
2018-08-13	43.2370	43.2370	43.1800	43.1800	-0.507%	372	+2.802%
2018-08-10	43.4000	43.4000	43.4000	43.4000	-0.459%	220	+2.281%
2018-08-09	43.5000	43.6000	43.5000	43.6000	0.000%	1,450	+1.812%
2018-08-06	43.6000	43.6000	43.6000	43.6000	+0.763%	902	+1.812%
2018-08-03	43.2700	43.2700	43.2700	43.2700	-0.734%	351	+2.588%
2018-07-31	43.5900	43.5900	43.5900	43.5900	-0.218%	1,861	+1.835%
2018-07-30	43.3410	43.6853	43.3410	43.6853	+0.242%	4,483	+1.613%
2018-07-27	43.5000	43.5800	43.5000	43.5800	+0.461%	860	+1.859%
2018-07-26	43.3800	43.3800	43.3800	43.3800	-0.046%	194	+2.328%
2018-07-25	43.4000	43.4000	43.4000	43.4000	-0.092%	1,042	+2.281%
2018-07-24	43.4000	43.4400	43.3065	43.4400	-0.184%	883	+2.187%
2018-07-23	43.5199	43.5199	43.5199	43.5199	+0.127%	192	+1.999%
2018-07-20	43.4648	43.4648	43.4648	43.4648	-0.379%	245	+2.129%
2018-07-18	43.6300	43.6300	43.6300	43.6300	-0.274%	381	+1.742%
2018-07-12	43.9092	43.9092	43.7500	43.7500	+0.046%	586	+1.463%
2018-07-11	43.7554	43.7554	43.7300	43.7300	-0.387%	448	+1.509%
2018-07-10	43.9000	43.9000	43.9000	43.9000	-0.050%	302	+1.116%
2018-07-09	43.9221	43.9221	43.9221	43.9221	+0.693%	138	+1.065%
2018-07-06	43.6200	43.6200	43.6200	43.6200	+0.078%	2,641	+1.765%
2018-07-05	43.4700	43.8000	43.4700	43.5860	+0.382%	1,459	+1.845%
2018-07-02	43.2300	43.4200	43.2300	43.4200	-1.003%	521	+2.234%
2018-06-29	43.4000	43.8600	43.4000	43.8600	+0.874%	6,972	+1.208%
2018-06-28	43.4800	43.6000	43.4800	43.4800	-0.458%	830	+2.093%
2018-06-27	43.6350	43.6800	43.6350	43.6800	-0.023%	352	+1.625%
2018-06-26	43.6900	43.6900	43.6900	43.6900	-0.367%	444	+1.602%
2018-06-25	43.7100	43.9214	43.7100	43.8510	-0.180%	2,127	+1.229%
2018-06-21	44.0100	44.0100	43.9300	43.9300	-0.108%	766	+1.047%
2018-06-20	43.9500	43.9775	43.9500	43.9775	-0.346%	530	+0.938%
2018-06-19	43.9900	44.1300	43.9900	44.1300	-0.339%	535	+0.589%
2018-06-18	44.3647	44.3647	44.2800	44.2800	+0.023%	748	+0.248%
2018-06-15	44.2700	44.2700	44.2700	44.2700	-0.811%	3,213	+0.271%
2018-06-14	44.6318	44.6318	44.6318	44.6318	-0.218%	155	-0.542%
2018-06-13	44.7292	44.7292	44.7292	44.7292	+0.628%	203	-0.758%
2018-06-12	44.7000	44.9200	44.4400	44.4500	-0.783%	1,669	-0.135%
2018-06-11	44.8007	44.8007	44.8007	44.8007	-0.177%	722	-0.917%
2018-06-08	44.8800	44.8800	44.8800	44.8800	-0.054%	388	-1.092%
2018-06-07	44.9811	44.9811	44.7700	44.9043	+0.099%	3,562	-1.145%
2018-06-06	45.0000	45.0000	44.8600	44.8600	-0.067%	1,402	-1.048%
2018-06-05	44.8400	44.9280	44.8200	44.8900	+0.134%	1,302	-1.114%
2018-06-04	44.6800	44.8844	44.6800	44.8300	+0.179%	46,966	-0.981%
2018-06-01	44.9627	44.9990	44.7500	44.7500	+0.381%	7,776	-0.804%
2018-05-31	44.7100	44.7100	44.5800	44.5800	-0.291%	1,455	-0.426%
2018-05-30	44.4300	44.7100	44.4200	44.7100	+0.427%	464	-0.716%
2018-05-29	44.2800	44.5200	44.2800	44.5200	+0.203%	2,485	-0.292%
2018-05-25	44.4700	44.4700	44.2900	44.4300	-0.023%	2,687	-0.090%
2018-05-24	44.2600	44.4500	44.2600	44.4400	+0.361%	2,668	-0.113%
2018-05-23	44.3200	44.5700	44.2800	44.2800	-0.293%	843	+0.248%
2018-05-22	44.2200	44.4200	44.1300	44.4100	+0.012%	4,435	-0.045%
2018-05-21	44.4047	44.4047	44.4047	44.4047	+0.372%	289	-0.033%
2018-05-18	44.3000	44.3000	44.2400	44.2400	-0.562%	782	+0.339%
2018-05-17	44.3400	44.4900	44.3400	44.4900	-0.090%	1,742	-0.225%
2018-05-16	44.4200	44.5300	44.4200	44.5300	-0.291%	641	-0.314%
2018-05-15	44.5945	44.6600	44.4000	44.6600	-0.601%	5,210	-0.605%
2018-05-14	44.8710	44.9300	44.8700	44.9300	+0.313%	6,364	-1.202%
2018-05-11	44.7900	44.7900	44.7900	44.7900	-0.067%	360	-0.893%
2018-05-10	44.7300	44.8200	44.7300	44.8200	+0.516%	412	-0.959%
2018-05-09	44.6100	44.6100	44.5900	44.5900	-0.491%	616	-0.449%
2018-05-08	44.8035	44.8100	44.6800	44.8100	-0.089%	964	-0.937%
2018-05-07	45.0900	45.0900	44.8500	44.8500	-0.532%	46,212	-1.026%
2018-05-04	45.0200	45.0900	45.0200	45.0900	-0.221%	295	-1.552%
2018-05-03	45.0500	45.1900	45.0300	45.1900	+0.355%	634	-1.770%
2018-05-02	45.0100	45.0400	45.0000	45.0300	-0.266%	1,864	-1.421%
2018-05-01	45.0500	45.2300	44.9700	45.1500	-0.199%	34,509	-1.683%
2018-04-30	45.2000	45.4400	45.1700	45.2400	-0.255%	3,815	-1.879%
2018-04-27	45.2500	45.3558	45.2500	45.3558	+0.634%	590	-2.129%
2018-04-26	45.0500	45.0700	45.0500	45.0700	-0.705%	629	-1.509%
2018-04-24	45.3600	45.3900	45.3400	45.3900	-0.198%	3,745	-2.203%
2018-04-23	45.3800	45.4800	45.3800	45.4800	-0.568%	913	-2.397%
2018-04-20	45.7200	45.7400	45.6800	45.7400	-0.587%	1,790	-2.951%
2018-04-19	45.9914	46.0100	45.9914	46.0100	-0.282%	647	-3.521%
2018-04-18	46.1400	46.1400	46.1400	46.1400	+0.037%	532	-3.793%
2018-04-17	46.1229	46.1229	46.1229	46.1229	-0.725%	569	-3.757%
2018-04-16	46.1300	46.4600	46.1300	46.4599	+0.159%	1,856	-4.455%
2018-04-13	46.2300	46.3860	46.2300	46.3860	+0.102%	241	-4.303%
2018-04-12	46.2200	46.3386	46.2200	46.3386	+0.083%	745	-4.205%
2018-04-11	46.2200	46.3000	46.1900	46.3000	-0.086%	990	-4.125%
2018-04-10	46.3600	46.6477	46.1300	46.3400	+0.216%	9,388	-4.208%
2018-04-09	46.2500	46.6400	46.1500	46.2400	+0.074%	4,387	-4.001%
2018-04-06	46.1352	46.2060	45.9401	46.2060	-0.058%	3,012	-3.930%
2018-04-05	46.1300	46.2330	46.1300	46.2330	+0.267%	596	-3.986%
2018-04-04	46.3600	46.3600	46.1100	46.1100	-0.087%	533	-3.730%
2018-04-03	46.3100	46.3575	46.1502	46.1502	+0.131%	14,243	-3.814%
2018-04-02	46.2500	46.2500	45.9500	46.0900	-0.060%	22,013	-3.688%
2018-03-29	45.9000	46.1179	45.9000	46.1179	+0.562%	2,958	-3.747%
2018-03-28	45.9083	45.9083	45.8201	45.8600	0.000%	679	-3.205%
2018-03-27	45.8600	45.8600	45.8600	45.8600	-0.261%	110	-3.205%
2018-03-26	45.9091	45.9800	45.9091	45.9800	+0.525%	1,931	-3.458%
2018-03-23	45.9492	45.9492	45.7400	45.7400	-0.670%	941	-2.951%
2018-03-19	46.0484	46.0484	46.0484	46.0484	-0.522%	142	-3.601%
2018-03-14	46.2900	46.2900	46.2900	46.2900	+0.497%	222	-4.105%
2018-03-13	46.0610	46.0610	46.0610	46.0610	+0.479%	276	-3.628%
2018-03-12	45.9979	45.9979	45.8315	45.8415	+0.464%	720	-3.166%
2018-03-08	45.7100	45.8100	45.6300	45.6300	-0.977%	1,100	-2.718%
2018-03-07	45.8650	46.0800	45.8650	46.0800	+0.233%	676	-3.668%
2018-03-06	45.8300	45.9728	45.8300	45.9728	+0.115%	2,843	-3.443%
2018-03-05	45.7501	45.9200	45.7501	45.9200	+0.131%	346	-3.332%
2018-03-02	45.8002	45.8600	45.8002	45.8600	+0.044%	702	-3.205%
2018-03-01	45.8450	45.8450	45.8400	45.8400	0.000%	315	-3.163%
2018-02-28	46.0600	46.0600	45.8400	45.8400	-0.391%	667	-3.163%
2018-02-27	46.0996	46.0996	46.0200	46.0200	-0.217%	885	-3.542%
2018-02-26	46.1500	46.2300	46.1200	46.1200	+0.108%	3,617	-3.751%
2018-02-23	46.1500	46.1500	45.9250	46.0701	+0.004%	873	-3.647%
2018-02-22	45.9468	46.0684	45.9384	46.0684	-0.220%	777	-3.643%
2018-02-20	46.3300	46.3300	46.0400	46.1700	-0.539%	3,919	-3.855%
2018-02-16	46.6200	46.6200	46.4200	46.4200	-0.129%	464	-4.373%
2018-02-15	46.3900	46.6300	46.2200	46.4800	+1.022%	4,797	-4.497%
2018-02-13	45.9300	46.0100	45.9300	46.0100	+0.043%	668	-3.521%
2018-02-12	45.9900	45.9900	45.9900	45.9900	+0.262%	275	-3.479%
2018-02-09	46.1522	46.1522	45.8700	45.8700	+0.044%	512	-3.227%
2018-02-08	46.0000	46.1150	45.8500	45.8500	-0.585%	899	-3.184%
2018-02-07	46.1000	46.2600	46.0100	46.1200	-0.475%	1,465	-3.751%
2018-02-06	46.0001	46.6700	46.0001	46.3400	+0.346%	3,093	-4.208%
2018-02-05	46.2450	46.2500	46.1500	46.1800	-0.324%	123,127	-3.876%
2018-02-02	46.3300	46.3300	46.3300	46.3300	-0.594%	357	-4.187%
2018-02-01	46.7400	46.7400	46.6067	46.6067	-0.285%	1,442	-4.756%
2018-01-31	46.7262	46.8580	46.7262	46.7398	-0.000%	2,538	-5.027%
2018-01-30	46.8100	46.8100	46.7400	46.7400	-0.107%	25,867	-5.028%
2018-01-29	46.7600	46.7900	46.7600	46.7900	-0.192%	376	-5.129%
2018-01-26	46.9650	46.9650	46.8800	46.8800	+1.111%	786	-5.311%
2018-01-19	46.3650	46.3650	46.3650	46.3650	-0.054%	158	-4.260%
2018-01-17	46.3900	46.3900	46.3700	46.3900	-0.301%	6,392	-4.311%
2018-01-16	46.4800	46.5599	46.4262	46.5300	+0.237%	2,731	-4.599%
2018-01-12	46.3400	46.4200	46.3400	46.4200	+0.167%	1,177	-4.373%
2018-01-11	46.4500	46.4500	46.2804	46.3424	+0.178%	13,531	-4.213%
2018-01-10	46.1900	46.2700	46.0100	46.2600	+0.104%	1,007	-4.042%
2018-01-09	46.2046	46.3000	46.1025	46.2120	-0.362%	73,256	-3.943%
2018-01-08	46.3800	46.3800	46.3800	46.3800	-0.140%	159,905	-4.291%
2018-01-05	46.2200	46.4450	46.2200	46.4450	+0.617%	3,179	-4.425%
2018-01-04	46.2524	46.2650	46.1301	46.1600	-0.043%	17,309	-3.834%
2018-01-03	46.1800	46.1800	46.1800	46.1800	+1.050%	315	-3.876%
2017-12-28	45.7300	45.7300	45.6501	45.7000	+0.066%	10,545	-2.867%
2017-12-27	45.5500	45.6750	45.5500	45.6700	+0.175%	22,116	-2.803%
2017-12-26	45.5900	45.5900	45.5900	45.5900	-0.044%	776	-2.632%
2017-12-21	45.6100	45.6100	45.6100	45.6100	+0.286%	281	-2.675%
2017-12-19	45.7000	45.7100	45.4710	45.4800	-0.022%	10,712	-2.397%
2017-12-18	45.6650	45.6650	45.4900	45.4900	-0.299%	452	-2.418%
2017-12-15	45.6264	45.6264	45.6264	45.6264	-0.161%	525	-2.710%
2017-12-14	45.6000	45.7000	45.6000	45.7000	+0.351%	1,201	-2.867%
2017-12-13	45.6668	45.6668	45.5400	45.5400	+0.273%	496	-2.525%
2017-12-11	45.4150	45.4160	45.4150	45.4160	-0.097%	1,212	-2.259%
2017-12-08	45.4600	45.4600	45.4600	45.4600	-0.110%	148	-2.354%
2017-12-07	45.5100	45.5100	45.5100	45.5100	0.000%	274	-2.461%
2017-12-06	45.5100	45.5100	45.5100	45.5100	+0.132%	114	-2.461%
2017-12-05	45.3988	45.4500	45.3988	45.4500	-0.263%	1,438	-2.332%
2017-12-04	45.6300	45.6300	45.4700	45.5700	-0.186%	44,613	-2.589%
2017-12-01	45.6550	45.6550	45.6550	45.6550	+0.440%	295	-2.771%
2017-11-30	45.4112	45.4550	45.3900	45.4550	+0.099%	6,997	-2.343%
2017-11-29	45.6100	45.6800	45.3950	45.4100	-0.285%	2,953	-2.246%
2017-11-28	45.5600	45.6199	45.4600	45.5400	+0.308%	5,440	-2.525%
2017-11-24	45.4000	45.4000	45.4000	45.4000	+0.199%	134	-2.225%
2017-11-22	45.3100	45.3100	45.3100	45.3100	+0.108%	276	-2.030%
2017-11-16	45.2609	45.2609	45.2609	45.2609	+0.335%	337	-1.924%
2017-11-15	45.1100	45.1100	45.1100	45.1100	+0.200%	255	-1.596%
2017-11-10	44.9701	45.0600	44.9701	45.0200	-0.376%	711	-1.399%
2017-11-09	45.1700	45.1900	45.1700	45.1900	+0.200%	531	-1.770%
2017-11-08	45.1000	45.1000	45.1000	45.1000	-0.133%	312	-1.574%
2017-11-07	45.0800	45.1600	45.0800	45.1600	+0.018%	422	-1.705%
2017-11-06	45.1700	45.2900	45.1520	45.1520	-0.062%	18,108	-1.688%
2017-11-03	45.1004	45.1800	44.9750	45.1800	-0.133%	1,234	-1.749%
2017-11-02	45.1250	45.2400	45.1000	45.2400	+0.489%	1,332	-1.879%
2017-11-01	45.0800	45.1252	45.0010	45.0200	+0.089%	6,405	-1.399%
2017-10-31	45.0000	45.0000	44.9700	44.9800	+0.044%	1,101	-1.312%
2017-10-30	44.8800	44.9952	44.8775	44.9600	+0.245%	4,379	-1.268%
2017-10-27	45.0151	45.0151	44.8500	44.8500	-0.236%	295	-1.026%
2017-10-26	45.1300	45.1300	44.9562	44.9562	-0.346%	767	-1.259%
2017-10-25	45.1123	45.1123	45.1123	45.1123	+0.243%	200	-1.601%
2017-10-24	45.1870	45.1870	45.0030	45.0030	-0.281%	445	-1.362%
2017-10-23	45.1300	45.1300	45.1300	45.1300	-0.922%	1,205	-1.640%
2017-10-19	45.4700	45.5500	45.4700	45.5500	+0.121%	503	-2.547%
2017-10-18	45.4609	45.4950	45.4609	45.4950	-0.449%	321	-2.429%
2017-10-16	45.6077	45.7300	45.5451	45.7000	+0.329%	1,582	-2.867%
2017-10-13	45.5800	45.5800	45.5500	45.5500	+0.886%	942	-2.547%
2017-10-11	45.1500	45.1500	45.1500	45.1500	-0.704%	100	-1.683%
2017-10-10	45.4700	45.4700	45.4700	45.4700	+0.876%	273	-2.375%
2017-10-09	45.0900	45.1002	45.0750	45.0750	-0.254%	27,451	-1.520%
2017-10-06	45.2800	45.2800	45.1898	45.1898	-0.616%	1,593	-1.770%
2017-10-05	45.4700	45.4700	45.4700	45.4700	+0.022%	365	-2.375%
2017-10-04	45.4600	45.4600	45.4600	45.4600	+0.408%	269	-2.354%
2017-10-03	45.1180	45.2754	45.1180	45.2754	-0.054%	859	-1.956%
2017-10-02	45.4000	45.4000	45.3000	45.3000	-0.264%	3,080	-2.009%
2017-09-29	45.4300	45.4300	45.4200	45.4200	+0.355%	537	-2.268%
2017-09-28	45.2900	45.3700	45.2592	45.2592	-0.454%	780	-1.920%
2017-09-27	45.5200	45.5200	45.4655	45.4655	-0.205%	267	-2.366%
2017-09-26	45.6500	45.6500	45.5587	45.5587	-0.722%	1,428	-2.565%
2017-09-25	45.6500	45.8990	45.6500	45.8900	-0.147%	16,364	-3.269%
2017-09-22	45.8600	45.9574	45.8600	45.9574	-0.417%	614	-3.411%
2017-09-21	46.1500	46.1500	46.1500	46.1500	+0.720%	309	-3.814%
2017-09-18	46.0900	46.0900	45.8200	45.8200	-0.365%	963	-3.121%
2017-09-15	45.9000	45.9880	45.9000	45.9880	+0.410%	2,400	-3.475%
2017-09-14	45.9790	45.9790	45.8001	45.8001	-0.424%	1,063	-3.079%
2017-09-08	46.2000	46.2000	45.9950	45.9950	-0.025%	546	-3.490%
2017-09-06	45.8100	46.0066	45.8000	46.0066	+0.167%	1,102	-3.514%
2017-09-05	45.8200	45.9300	45.8200	45.9300	+0.548%	655	-3.353%
2017-09-01	45.6798	45.6798	45.6798	45.6798	+0.241%	286	-2.824%
2017-08-30	45.7500	45.7500	45.5700	45.5700	-0.084%	1,610	-2.589%
2017-08-29	45.7400	45.7400	45.6084	45.6084	+0.481%	919	-2.671%
2017-08-21	45.2580	45.3900	45.2580	45.3900	+0.265%	990	-2.203%
2017-08-17	45.2700	45.2700	45.2700	45.2700	-0.299%	864	-1.944%
2017-08-16	45.5400	45.5400	45.4058	45.4058	+0.280%	1,216	-2.237%
2017-08-15	45.3300	45.4100	45.2788	45.2788	-0.283%	1,346	-1.963%
2017-08-10	45.3600	45.4075	45.3600	45.4075	-0.159%	566	-2.241%
2017-08-09	45.4800	45.4800	45.4800	45.4800	0.000%	250	-2.397%
2017-08-07	45.5400	45.6900	45.4601	45.4800	-0.044%	26,697	-2.397%
2017-08-04	45.4900	45.5200	45.4900	45.5000	-0.481%	1,432	-2.440%
2017-08-03	45.5400	45.7200	45.5200	45.7200	+0.329%	1,410	-2.909%
2017-08-02	45.4400	45.5700	45.4400	45.5700	+0.064%	1,216	-2.589%
2017-08-01	45.5100	45.7335	45.5100	45.5410	-0.151%	25,213	-2.527%
2017-07-31	45.5700	45.6100	45.5506	45.6100	+0.004%	1,064	-2.675%
2017-07-28	45.7500	45.7500	45.6084	45.6084	+0.284%	1,746	-2.671%
2017-07-27	45.4794	45.4794	45.4794	45.4794	-0.330%	222	-2.395%
2017-07-25	45.6000	45.6600	45.6000	45.6300	+0.351%	6,495	-2.718%
2017-07-21	45.3501	45.4704	45.3501	45.4704	-0.629%	484	-2.376%
2017-07-19	45.5000	45.7581	45.5000	45.7581	+0.878%	1,297	-2.990%
2017-07-18	45.3200	45.3600	45.3200	45.3600	+0.666%	615	-2.138%
2017-07-14	45.0600	45.0600	45.0600	45.0600	+0.178%	552	-1.487%
2017-07-12	44.7700	44.9800	44.7700	44.9800	+0.571%	227	-1.312%
2017-07-11	44.7800	44.7900	44.6347	44.7246	-0.046%	34,550	-0.748%
2017-07-10	44.7450	44.7450	44.7450	44.7450	+0.303%	215	-0.793%
2017-07-07	44.6100	44.6100	44.6100	44.6100	-0.701%	504	-0.493%
2017-07-05	44.8599	44.9250	44.6050	44.9250	+0.100%	10,861	-1.191%
2017-07-03	44.8200	44.9000	44.8000	44.8799	-0.223%	11,998	-1.092%
2017-06-29	44.9650	44.9800	44.9650	44.9800	0.000%	7,128	-1.312%
2017-06-27	44.9159	44.9800	44.9159	44.9800	-0.067%	449	-1.312%
2017-06-26	45.0100	45.0100	45.0100	45.0100	-0.266%	216	-1.377%
2017-06-19	45.0800	45.1300	45.0800	45.1300	-0.309%	5,381	-1.640%
2017-06-16	45.2700	45.2700	45.2700	45.2700	+0.421%	231	-1.944%
2017-06-15	45.0700	45.0800	45.0700	45.0800	-0.376%	403	-1.531%
2017-06-14	45.2300	45.4000	45.2200	45.2500	+0.444%	1,334	-1.901%
2017-06-13	45.0200	45.0500	45.0200	45.0500	+0.446%	2,801	-1.465%
2017-06-12	44.8550	44.8888	44.8500	44.8500	-0.378%	1,442	-1.026%
2017-06-08	45.0000	45.0201	44.9100	45.0201	-0.332%	2,185	-1.400%
2017-06-06	45.0000	45.1800	45.0000	45.1700	+0.557%	3,452	-1.727%
2017-06-05	44.9200	44.9200	44.9200	44.9200	-0.067%	963	-1.180%
2017-06-02	44.8100	44.9500	44.8100	44.9500	+0.469%	668	-1.246%
2017-06-01	44.5950	44.8000	44.5910	44.7400	-0.067%	22,586	-0.782%
2017-05-31	44.7900	44.8500	44.6250	44.7700	+0.291%	1,124	-0.849%
2017-05-30	44.6490	44.8300	44.6100	44.6400	-0.446%	1,752	-0.560%
2017-05-26	44.8000	44.8400	44.5950	44.8400	+0.403%	748	-1.004%
2017-05-25	44.6774	44.6800	44.5044	44.6600	+0.123%	1,603	-0.605%
2017-05-24	44.6600	44.6600	44.6000	44.6050	+0.011%	6,575	-0.482%
2017-05-23	44.5300	44.6800	44.4800	44.6000	+0.090%	2,945	-0.471%
2017-05-22	44.5250	44.5600	44.5250	44.5600	-0.121%	900	-0.382%
2017-05-19	44.6050	44.6141	44.6050	44.6141	+0.720%	626	-0.502%
2017-05-18	44.2950	44.2950	44.2950	44.2950	-0.494%	137	+0.214%
2017-05-17	44.5150	44.5150	44.5150	44.5150	-0.022%	100	-0.281%
2017-05-16	44.3350	44.5250	44.3350	44.5250	+0.011%	206	-0.303%
2017-05-15	44.5300	44.5300	44.3110	44.5200	+0.361%	488	-0.292%
2017-05-12	44.2500	44.3600	44.1350	44.3600	+0.521%	652	+0.068%