Dark

COL
Inmobiliaria Colonial S.A.
stock NYSE

Inactive

May 23, 2025

23.67USD-0.042%(-0.01)612

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	16.85	23.6700	16.8500	23.67	-0.042%	612	0.000%
2025-05-22	23.51	23.6800	23.5100	23.68	-83.210%	790	-0.042%
2018-11-26	141.70	142.9800	141.0400	141.04	-0.417%	15,441,362	-83.218%
2018-11-23	139.97	142.1300	139.9300	141.63	+9.215%	10,534,529	-83.287%
2018-11-21	130.51	131.9900	129.5700	129.68	-0.131%	1,205,138	-81.747%
2018-11-20	129.47	130.0700	128.7200	129.85	-0.422%	1,221,574	-81.771%
2018-11-19	132.47	133.5200	130.2800	130.40	-1.585%	2,707,958	-81.848%
2018-11-16	133.25	133.5000	131.1050	132.50	-0.585%	1,729,594	-82.136%
2018-11-15	131.02	134.2200	130.8900	133.28	+0.893%	2,360,532	-82.240%
2018-11-14	131.74	132.4000	131.0700	132.10	+0.472%	1,706,354	-82.082%
2018-11-13	130.22	132.1900	130.1400	131.48	+0.944%	1,196,662	-81.997%
2018-11-12	133.42	133.4200	130.1400	130.25	-2.229%	983,153	-81.827%
2018-11-09	132.03	133.3200	131.9800	133.22	+0.490%	1,073,640	-82.232%
2018-11-08	132.90	133.2100	132.1700	132.57	-0.263%	1,032,989	-82.145%
2018-11-07	131.74	133.2500	131.0600	132.92	+1.265%	2,490,272	-82.192%
2018-11-06	131.20	131.6600	130.2300	131.26	+0.008%	1,397,543	-81.967%
2018-11-05	131.49	131.7500	129.9800	131.25	-0.251%	1,204,235	-81.966%
2018-11-02	131.48	132.4600	130.3700	131.58	+0.944%	1,732,417	-82.011%
2018-11-01	128.30	130.9700	127.8700	130.35	+1.820%	2,258,917	-81.841%
2018-10-31	128.89	129.2100	127.6000	128.02	-0.140%	1,262,161	-81.511%
2018-10-30	126.67	128.3200	126.0650	128.20	+1.416%	1,525,581	-81.537%
2018-10-29	128.89	129.8500	125.0400	126.41	-1.450%	2,192,000	-81.275%
2018-10-26	129.14	129.3750	127.7400	128.27	-0.781%	1,203,725	-81.547%
2018-10-25	128.29	130.1800	128.0100	129.28	+0.898%	1,266,637	-81.691%
2018-10-24	132.65	132.7100	128.0000	128.13	-3.130%	1,924,164	-81.527%
2018-10-23	129.92	132.9900	129.9200	132.27	+1.356%	2,194,819	-82.105%
2018-10-22	131.52	131.6697	129.6850	130.50	-0.760%	952,518	-81.862%
2018-10-19	132.14	132.6400	131.0800	131.50	-0.371%	2,208,937	-82.000%
2018-10-18	132.89	133.3900	131.6300	131.99	-1.198%	1,847,175	-82.067%
2018-10-17	134.97	135.4500	133.1900	133.59	-1.088%	1,176,211	-82.282%
2018-10-16	134.95	135.2900	134.1800	135.06	+0.245%	1,543,041	-82.474%
2018-10-15	134.51	135.5000	133.9100	134.73	+0.313%	1,051,823	-82.432%
2018-10-12	135.67	136.4000	133.0900	134.31	-0.022%	1,977,584	-82.377%
2018-10-11	133.88	135.8500	132.5632	134.34	+0.599%	4,270,589	-82.381%
2018-10-10	135.18	135.2454	133.3900	133.54	-1.184%	2,242,088	-82.275%
2018-10-09	138.61	139.0000	134.9200	135.14	-2.532%	2,491,151	-82.485%
2018-10-08	140.07	140.0900	138.0900	138.65	-1.155%	1,610,428	-82.928%
2018-10-05	141.00	141.2500	139.9600	140.27	-0.475%	1,474,129	-83.125%
2018-10-04	141.49	141.6257	140.7300	140.94	-0.424%	1,235,178	-83.206%
2018-10-03	141.40	141.7700	141.2200	141.54	+0.333%	2,163,034	-83.277%
2018-10-02	141.23	142.0700	140.8100	141.07	-0.142%	3,241,053	-83.221%
2018-10-01	140.93	142.1450	140.2050	141.27	+0.570%	2,070,069	-83.245%
2018-09-28	139.99	140.7600	139.7500	140.47	+0.400%	1,522,816	-83.149%
2018-09-27	140.51	140.6550	139.6800	139.91	-0.278%	995,292	-83.082%
2018-09-26	140.95	141.1900	140.1700	140.30	-0.306%	1,235,127	-83.129%
2018-09-25	140.38	141.8900	140.2200	140.73	+0.206%	1,283,935	-83.181%
2018-09-24	141.76	142.1300	140.3300	140.44	-1.085%	927,752	-83.146%
2018-09-21	142.12	142.6099	141.5300	141.98	+0.099%	1,705,963	-83.329%
2018-09-20	141.22	141.8900	141.0000	141.84	+0.539%	544,961	-83.312%
2018-09-19	140.68	141.5500	140.6800	141.08	+0.149%	441,072	-83.222%
2018-09-18	139.81	141.2800	138.9700	140.87	+0.910%	909,950	-83.197%
2018-09-17	141.49	141.9900	139.2800	139.60	-1.336%	2,587,532	-83.044%
2018-09-14	139.52	141.7000	139.3100	141.49	+1.310%	3,387,983	-83.271%
2018-09-13	139.46	139.6600	138.9700	139.66	+0.431%	1,104,059	-83.052%
2018-09-12	139.16	139.8000	139.0000	139.06	-0.129%	1,720,363	-82.979%
2018-09-11	138.26	139.5600	138.2000	139.24	+0.469%	1,084,530	-83.001%
2018-09-10	138.58	139.1800	138.5800	138.59	+0.239%	868,783	-82.921%
2018-09-07	138.52	138.7500	137.7800	138.26	-0.532%	1,629,062	-82.880%
2018-09-06	137.18	139.5600	137.1800	139.00	+1.489%	2,900,115	-82.971%
2018-09-05	135.84	137.1200	135.7850	136.96	+0.669%	1,011,043	-82.718%
2018-09-04	135.87	136.1900	135.3000	136.05	+0.074%	1,460,078	-82.602%
2018-08-31	136.03	136.3400	135.4800	135.95	-0.308%	1,309,537	-82.589%
2018-08-30	136.42	136.6500	135.7200	136.37	-0.117%	1,166,215	-82.643%
2018-08-29	137.00	137.1600	136.0200	136.53	-0.219%	787,124	-82.663%
2018-08-28	137.21	137.6200	136.3800	136.83	-0.131%	693,595	-82.701%
2018-08-27	136.55	137.2400	136.5300	137.01	+0.646%	478,938	-82.724%
2018-08-24	136.20	136.5350	136.0500	136.13	-0.007%	706,260	-82.612%
2018-08-23	136.36	136.6290	135.8600	136.14	-0.198%	1,088,822	-82.613%
2018-08-22	137.60	137.6700	136.3305	136.41	-0.951%	670,534	-82.648%
2018-08-21	137.65	138.0800	137.3300	137.72	+0.065%	1,317,895	-82.813%
2018-08-20	137.55	138.0000	137.1200	137.63	+0.087%	629,151	-82.802%
2018-08-17	135.87	137.6390	135.7350	137.51	+1.014%	1,061,975	-82.787%
2018-08-16	135.73	136.3900	135.7300	136.13	+0.554%	999,990	-82.612%
2018-08-15	135.26	135.9200	134.4710	135.38	-0.096%	1,649,461	-82.516%
2018-08-14	136.00	136.3100	135.3800	135.51	-0.184%	755,012	-82.533%
2018-08-13	136.00	136.6600	135.4700	135.76	-0.242%	1,180,130	-82.565%
2018-08-10	136.68	136.6800	135.8500	136.09	-0.584%	1,259,115	-82.607%
2018-08-09	137.37	137.8550	136.7100	136.89	-0.371%	958,418	-82.709%
2018-08-08	137.77	137.9000	137.2100	137.40	-0.203%	412,281	-82.773%
2018-08-07	137.56	138.0100	136.6200	137.68	+0.204%	666,231	-82.808%
2018-08-06	136.83	137.5000	136.3800	137.40	+0.336%	829,640	-82.773%
2018-08-03	137.38	137.5000	136.6600	136.94	-0.320%	696,962	-82.715%
2018-08-02	137.50	137.7700	137.1300	137.38	-0.536%	726,274	-82.770%
2018-08-01	138.53	139.2300	138.0500	138.12	-0.626%	1,265,868	-82.863%
2018-07-31	137.94	139.0600	137.5000	138.99	+1.142%	1,115,717	-82.970%
2018-07-30	138.29	138.3800	137.3400	137.42	-0.859%	1,139,435	-82.775%
2018-07-27	138.16	139.0800	138.1600	138.61	+0.260%	964,964	-82.923%
2018-07-26	137.51	138.5200	137.2900	138.25	+0.692%	935,128	-82.879%
2018-07-25	137.32	137.8800	136.0950	137.30	-0.262%	1,177,746	-82.760%
2018-07-24	136.50	138.2701	136.1300	137.66	+1.057%	1,624,208	-82.805%
2018-07-23	136.50	138.0200	135.5300	136.22	-0.132%	1,022,167	-82.624%
2018-07-20	136.80	137.0900	136.2899	136.40	-0.547%	879,116	-82.647%
2018-07-19	137.47	137.6800	137.0200	137.15	-0.443%	440,876	-82.742%
2018-07-18	137.37	138.5800	137.3000	137.76	+0.320%	968,319	-82.818%
2018-07-17	137.95	138.0000	137.3200	137.32	-0.370%	823,555	-82.763%
2018-07-16	137.75	138.1700	137.5400	137.83	-0.022%	385,245	-82.827%
2018-07-13	136.90	137.9501	136.9000	137.86	+0.672%	584,089	-82.830%
2018-07-12	135.38	137.0900	135.0600	136.94	+1.603%	1,324,954	-82.715%
2018-07-11	136.47	136.6000	134.5800	134.78	-1.397%	735,656	-82.438%
2018-07-10	136.60	136.9700	136.2600	136.69	+0.301%	468,466	-82.683%
2018-07-09	135.65	136.8100	135.4200	136.28	+0.680%	1,215,035	-82.631%
2018-07-06	135.00	135.8700	134.5300	135.36	+0.237%	951,429	-82.513%
2018-07-05	135.50	135.5000	134.3000	135.04	-0.037%	978,679	-82.472%
2018-07-03	135.39	136.2200	134.9700	135.09	-0.067%	418,428	-82.478%
2018-07-02	134.36	135.2600	133.8950	135.18	+0.371%	1,218,234	-82.490%
2018-06-29	134.60	135.3100	133.9300	134.68	+0.082%	1,512,775	-82.425%
2018-06-28	134.23	135.0100	134.1600	134.57	+0.246%	891,837	-82.411%
2018-06-27	134.74	135.4900	134.1100	134.24	-0.082%	946,912	-82.367%
2018-06-26	133.66	134.8100	133.6600	134.35	+0.509%	1,325,458	-82.382%
2018-06-25	134.02	134.5700	133.5205	133.67	-0.595%	1,734,935	-82.292%
2018-06-22	134.40	135.0800	134.2700	134.47	+0.186%	2,918,026	-82.398%
2018-06-21	134.72	134.7800	133.9500	134.22	-0.489%	1,297,976	-82.365%
2018-06-20	134.60	135.5600	134.1300	134.88	+0.208%	1,531,972	-82.451%
2018-06-19	136.84	136.9650	134.0500	134.60	-1.959%	2,891,345	-82.415%
2018-06-18	137.31	137.3131	136.8600	137.29	-0.233%	1,525,739	-82.759%
2018-06-15	137.67	137.7700	137.0600	137.61	-0.196%	1,536,057	-82.799%
2018-06-14	137.75	138.1300	137.2900	137.88	+0.174%	1,082,885	-82.833%
2018-06-13	138.44	138.5700	137.5900	137.64	-0.564%	1,575,622	-82.803%
2018-06-12	138.99	139.2200	138.3400	138.42	-0.381%	550,634	-82.900%
2018-06-11	139.10	139.2400	138.7750	138.95	-0.165%	1,686,456	-82.965%
2018-06-08	139.10	139.2500	138.4600	139.18	+0.086%	985,030	-82.993%
2018-06-07	138.14	139.0800	138.1400	139.06	+0.608%	1,614,607	-82.979%
2018-06-06	137.80	138.2500	137.6800	138.22	+0.414%	1,100,934	-82.875%
2018-06-05	138.09	138.2000	137.3800	137.65	-0.319%	945,737	-82.804%
2018-06-04	138.40	138.6000	137.4400	138.09	-0.116%	704,454	-82.859%
2018-06-01	137.80	138.2500	137.5200	138.25	+0.538%	1,005,511	-82.879%
2018-05-31	137.96	138.1600	136.9800	137.51	-0.333%	3,080,576	-82.787%
2018-05-30	137.70	138.3200	137.4300	137.97	+0.203%	903,506	-82.844%
2018-05-29	137.77	138.1800	137.3100	137.69	-0.297%	915,104	-82.809%
2018-05-25	137.79	138.3374	137.6700	138.10	+0.210%	997,371	-82.860%
2018-05-24	137.81	138.1400	137.2800	137.81	-0.036%	1,634,812	-82.824%
2018-05-23	137.80	138.0100	136.9700	137.86	-0.282%	1,713,834	-82.830%
2018-05-22	137.80	138.5800	137.3500	138.25	+0.560%	1,416,747	-82.879%
2018-05-21	136.40	137.6100	136.4000	137.48	+0.836%	2,021,247	-82.783%
2018-05-18	135.88	136.6150	135.5700	136.34	+0.265%	1,343,618	-82.639%
2018-05-17	135.00	136.1100	135.0000	135.98	+0.666%	1,278,027	-82.593%
2018-05-16	135.35	135.6200	135.0800	135.08	-0.089%	1,027,558	-82.477%
2018-05-15	135.09	135.6400	134.8600	135.20	+0.007%	1,457,965	-82.493%
2018-05-14	134.07	135.9000	134.0100	135.19	+0.663%	1,929,834	-82.491%
2018-05-11	134.21	134.6000	133.8000	134.30	-0.022%	803,558	-82.375%
2018-05-10	134.09	134.3700	133.6200	134.33	+0.299%	632,243	-82.379%
2018-05-09	133.84	134.0400	133.2650	133.93	+0.473%	1,014,546	-82.327%
2018-05-08	133.10	133.5300	132.6450	133.30	-0.105%	1,778,702	-82.243%
2018-05-07	133.08	133.5500	132.4000	133.44	+0.679%	2,065,456	-82.262%
2018-05-04	131.20	132.9100	131.0000	132.54	+0.699%	2,079,154	-82.141%
2018-05-03	131.50	131.8900	130.0100	131.62	-0.091%	1,171,106	-82.016%
2018-05-02	132.27	132.6600	131.5600	131.74	-0.371%	1,239,524	-82.033%
2018-05-01	132.42	132.4800	130.6300	132.23	-0.234%	1,067,206	-82.099%
2018-04-30	133.18	133.2700	132.1100	132.54	-0.346%	981,749	-82.141%
2018-04-27	133.07	133.3900	131.7900	133.00	+0.030%	1,816,807	-82.203%
2018-04-26	133.13	133.8400	132.7200	132.96	-0.255%	991,572	-82.198%
2018-04-25	133.33	133.3300	132.0954	133.30	+0.203%	1,841,463	-82.243%
2018-04-24	133.32	134.4500	132.5200	133.03	0.000%	2,234,829	-82.207%
2018-04-23	133.25	133.4300	131.9800	133.03	-0.008%	1,448,835	-82.207%
2018-04-20	133.36	134.1400	132.6400	133.04	-0.240%	1,794,943	-82.208%
2018-04-19	135.07	135.2800	132.8900	133.36	-1.222%	1,731,229	-82.251%
2018-04-18	135.26	135.4300	134.8000	135.01	-0.007%	1,669,097	-82.468%
2018-04-17	134.90	135.3700	134.5700	135.02	+0.267%	2,434,424	-82.469%
2018-04-16	133.97	134.8200	133.7310	134.66	+0.665%	1,046,214	-82.422%
2018-04-13	134.20	134.4200	133.4100	133.77	-0.142%	773,028	-82.305%
2018-04-12	134.20	134.5200	133.7400	133.96	+0.015%	960,407	-82.331%
2018-04-11	133.60	134.0500	133.5100	133.94	+0.067%	902,031	-82.328%
2018-04-10	134.50	134.7300	133.7600	133.85	-0.015%	1,691,890	-82.316%
2018-04-09	134.00	134.8900	133.7900	133.87	-0.022%	1,084,304	-82.319%
2018-04-06	135.01	135.4650	133.7100	133.90	-1.042%	1,252,206	-82.323%
2018-04-05	135.25	135.6500	134.9900	135.31	+0.222%	1,413,931	-82.507%
2018-04-04	134.48	135.0100	133.9600	135.01	-0.273%	1,291,267	-82.468%
2018-04-03	134.44	135.4400	133.7100	135.38	+0.722%	1,124,465	-82.516%
2018-04-02	134.90	135.2900	133.7100	134.41	-0.326%	2,145,763	-82.390%
2018-03-29	135.55	135.8300	134.8500	134.85	-0.333%	1,299,480	-82.447%
2018-03-28	136.20	136.4300	134.9400	135.30	-0.493%	1,289,230	-82.506%
2018-03-27	135.99	136.6500	135.3900	135.97	-0.073%	1,997,537	-82.592%
2018-03-26	135.13	136.3600	134.7900	136.07	+1.137%	820,882	-82.605%
2018-03-23	134.90	135.5500	134.4000	134.54	-0.319%	1,240,250	-82.407%
2018-03-22	135.78	136.0900	134.5100	134.97	-0.801%	1,600,141	-82.463%
2018-03-21	136.68	136.9300	135.9200	136.06	-0.337%	1,016,019	-82.603%
2018-03-20	136.47	137.0000	136.0100	136.52	+0.103%	1,252,267	-82.662%
2018-03-19	135.70	136.5500	134.9800	136.38	+0.375%	1,049,722	-82.644%
2018-03-16	135.60	136.6000	135.3800	135.87	+0.273%	1,927,157	-82.579%
2018-03-15	135.98	136.5100	135.3500	135.50	-0.177%	951,879	-82.531%
2018-03-14	136.48	136.6300	135.4300	135.74	-0.221%	583,267	-82.562%
2018-03-13	136.97	137.0300	135.9450	136.04	-0.286%	897,257	-82.601%
2018-03-12	137.93	138.0000	136.3800	136.43	-1.009%	959,170	-82.650%
2018-03-09	136.68	137.8300	136.4200	137.82	+0.974%	1,087,842	-82.825%
2018-03-08	136.46	136.8000	135.6100	136.49	+0.176%	829,678	-82.658%
2018-03-07	135.86	136.8100	135.5700	136.25	-0.103%	1,327,024	-82.628%
2018-03-06	137.26	137.2600	136.1300	136.39	-0.453%	1,515,168	-82.645%
2018-03-05	135.75	137.4500	135.4800	137.01	+0.757%	1,433,632	-82.724%
2018-03-02	135.60	136.3100	135.2600	135.98	-0.044%	1,612,489	-82.593%
2018-03-01	137.76	138.0400	135.7400	136.04	-1.220%	2,076,591	-82.601%
2018-02-28	137.92	139.3600	137.7200	137.72	+0.036%	1,674,272	-82.813%
2018-02-27	138.14	138.9600	137.6700	137.67	-0.311%	833,361	-82.807%
2018-02-26	137.43	138.4400	137.4300	138.10	+0.707%	953,493	-82.860%
2018-02-23	137.70	137.8900	136.6800	137.13	-0.291%	1,561,885	-82.739%
2018-02-22	136.85	138.6800	136.8500	137.53	+0.696%	1,083,185	-82.789%
2018-02-21	135.39	137.5600	135.2100	136.58	+0.976%	800,583	-82.669%
2018-02-20	135.70	136.0400	134.9700	135.26	-0.486%	800,924	-82.500%
2018-02-16	135.89	136.5800	135.7200	135.92	-0.162%	659,112	-82.585%
2018-02-15	134.99	136.2000	134.8000	136.14	+1.265%	734,573	-82.613%
2018-02-14	133.60	134.6900	133.3700	134.44	+0.283%	803,872	-82.394%
2018-02-13	134.20	134.4900	133.6950	134.06	-0.460%	2,025,739	-82.344%
2018-02-12	133.55	135.2400	132.6700	134.68	+1.081%	1,324,266	-82.425%
2018-02-09	133.69	134.0600	131.8200	133.24	-0.053%	2,578,857	-82.235%
2018-02-08	135.41	135.7600	133.3100	133.31	-1.544%	1,991,452	-82.244%
2018-02-07	134.76	136.8400	134.6500	135.40	+0.281%	1,662,841	-82.518%
2018-02-06	133.00	135.7800	132.8000	135.02	+0.574%	2,731,026	-82.469%
2018-02-05	137.05	137.3700	133.7700	134.25	-2.491%	2,739,101	-82.369%
2018-02-02	139.00	139.2300	137.6800	137.68	-1.241%	845,236	-82.808%
2018-02-01	138.31	139.6300	138.0600	139.41	+0.664%	1,284,894	-83.021%
2018-01-31	137.80	138.7500	137.7000	138.49	+0.508%	1,248,471	-82.909%
2018-01-30	137.98	138.1150	137.3600	137.79	-0.340%	1,219,549	-82.822%
2018-01-29	138.66	139.0000	138.2100	138.26	-0.796%	788,392	-82.880%
2018-01-26	139.23	139.3700	138.3956	139.37	+0.585%	1,760,275	-83.016%
2018-01-25	138.00	138.9300	137.9500	138.56	+0.515%	621,144	-82.917%
2018-01-24	137.45	138.4500	137.3200	137.85	+0.291%	1,257,861	-82.829%
2018-01-23	137.29	137.6600	136.9400	137.45	+0.073%	873,407	-82.779%
2018-01-22	137.46	137.5600	136.9400	137.35	-0.232%	692,605	-82.767%
2018-01-19	137.65	137.8000	136.6100	137.67	+0.197%	1,241,391	-82.807%
2018-01-18	136.80	137.5800	136.5100	137.40	+0.402%	999,766	-82.773%
2018-01-17	136.90	137.0700	136.4000	136.85	+0.146%	1,114,054	-82.704%
2018-01-16	137.73	138.1900	136.5400	136.65	-0.856%	1,618,789	-82.678%
2018-01-12	137.95	138.1400	137.6100	137.83	+0.029%	1,256,465	-82.827%
2018-01-11	138.00	138.1000	137.1800	137.79	-0.116%	1,477,365	-82.822%
2018-01-10	137.74	138.0350	137.2300	137.95	+0.007%	922,013	-82.842%
2018-01-09	137.10	138.0300	136.8700	137.94	+0.767%	1,334,646	-82.840%
2018-01-08	136.74	137.4700	136.5900	136.89	+0.168%	1,191,438	-82.709%
2018-01-05	136.50	136.7500	136.1800	136.66	+0.169%	1,424,474	-82.680%
2018-01-04	136.75	136.9850	136.4100	136.43	-0.088%	587,749	-82.650%
2018-01-03	135.83	136.6400	135.7100	136.55	+0.493%	1,362,506	-82.666%
2018-01-02	135.80	136.0300	135.2000	135.88	+0.192%	1,414,893	-82.580%
2017-12-29	135.50	135.9900	135.4050	135.62	-0.059%	607,434	-82.547%
2017-12-28	135.19	135.7200	135.0500	135.70	+0.288%	372,808	-82.557%
2017-12-27	135.10	135.3600	134.7500	135.31	+0.282%	383,172	-82.507%
2017-12-26	135.20	135.3500	134.8400	134.93	-0.118%	386,470	-82.458%
2017-12-22	135.10	135.4400	134.8900	135.09	+0.081%	583,772	-82.478%
2017-12-21	135.20	135.4900	134.8200	134.98	-0.067%	1,013,262	-82.464%
2017-12-20	135.10	135.4600	134.6400	135.07	+0.133%	889,723	-82.476%
2017-12-19	134.81	135.3000	134.5400	134.89	+0.045%	1,125,667	-82.452%
2017-12-18	134.61	135.1900	134.2200	134.83	+0.223%	1,101,375	-82.445%
2017-12-15	134.00	134.8000	133.7250	134.53	+0.613%	2,431,772	-82.405%
2017-12-14	134.30	134.5600	133.6800	133.71	-0.373%	1,292,360	-82.298%
2017-12-13	134.40	134.8100	134.1100	134.21	-0.230%	1,484,814	-82.363%
2017-12-12	134.50	134.8950	134.4500	134.52	0.000%	774,507	-82.404%
2017-12-11	134.45	134.7500	134.3100	134.52	-0.067%	1,092,504	-82.404%
2017-12-08	133.75	134.6100	133.5000	134.61	+0.748%	1,621,744	-82.416%
2017-12-07	133.10	133.8800	132.8800	133.61	+0.285%	1,098,812	-82.284%
2017-12-06	133.05	133.5500	132.8100	133.23	+0.143%	694,924	-82.234%
2017-12-05	132.83	133.3900	132.5300	133.04	+0.151%	1,169,310	-82.208%
2017-12-04	132.94	133.8200	132.6800	132.84	-0.045%	979,890	-82.182%
2017-12-01	132.42	133.3300	132.0300	132.90	+0.446%	1,207,550	-82.190%
2017-11-30	132.01	133.1200	131.9500	132.31	+0.250%	3,377,470	-82.110%
2017-11-29	132.38	132.5100	131.8000	131.98	-0.264%	1,255,100	-82.065%
2017-11-28	132.50	132.7300	132.1850	132.33	-0.060%	903,797	-82.113%
2017-11-27	132.58	132.8500	132.4000	132.41	-0.128%	571,646	-82.124%
2017-11-24	132.58	132.8500	132.2900	132.58	+0.038%	275,516	-82.147%
2017-11-22	132.60	132.9300	132.2400	132.53	-0.173%	572,447	-82.140%
2017-11-21	132.47	132.7600	132.2311	132.76	+0.219%	753,028	-82.171%
2017-11-20	132.40	132.6300	132.1800	132.47	+0.151%	595,968	-82.132%
2017-11-17	132.30	132.4500	131.9300	132.27	-0.256%	991,994	-82.105%
2017-11-16	132.10	132.7800	132.0300	132.61	+0.424%	1,098,207	-82.151%
2017-11-15	132.48	132.5100	131.6700	132.05	-0.625%	982,261	-82.075%
2017-11-14	133.12	133.3200	132.7500	132.88	-0.367%	1,607,494	-82.187%
2017-11-13	133.55	133.6100	132.9100	133.37	-0.157%	1,210,506	-82.252%
2017-11-10	133.18	134.1400	132.7210	133.58	+0.067%	715,207	-82.280%
2017-11-09	134.33	134.4200	132.8600	133.49	-0.788%	1,797,235	-82.268%
2017-11-08	134.20	134.9700	134.1100	134.55	-0.319%	1,107,179	-82.408%
2017-11-07	135.04	135.3700	134.2100	134.98	-0.044%	1,085,007	-82.464%
2017-11-06	135.80	136.0000	134.9600	135.04	-0.655%	1,331,080	-82.472%
2017-11-03	136.00	136.2900	135.3550	135.93	-0.066%	1,280,899	-82.587%
2017-11-02	135.75	136.5000	135.5100	136.02	+0.125%	853,240	-82.598%
2017-11-01	135.74	136.0400	135.4200	135.85	+0.184%	1,054,884	-82.576%
2017-10-31	135.80	135.9700	135.3400	135.60	-0.066%	791,381	-82.544%
2017-10-30	135.18	135.8000	135.0000	135.69	+0.288%	704,309	-82.556%
2017-10-27	135.02	135.4800	134.5110	135.30	+0.185%	990,586	-82.506%
2017-10-26	135.15	135.5500	134.9200	135.05	+0.096%	1,614,690	-82.473%
2017-10-25	135.19	135.3500	134.8500	134.92	-0.148%	1,659,929	-82.456%
2017-10-24	134.81	135.4800	134.8100	135.12	+0.096%	992,008	-82.482%
2017-10-23	135.00	135.3800	134.9400	134.99	-0.007%	912,407	-82.465%
2017-10-20	134.80	135.2300	134.5700	135.00	+0.320%	1,227,848	-82.467%
2017-10-19	134.47	134.9600	134.2000	134.57	-0.030%	1,043,493	-82.411%
2017-10-18	134.65	134.7700	134.1900	134.61	+0.059%	1,466,930	-82.416%
2017-10-17	134.52	134.7900	134.3201	134.53	-0.111%	767,513	-82.405%
2017-10-16	134.80	135.1200	134.4500	134.68	-0.022%	862,785	-82.425%
2017-10-13	134.98	135.1500	134.5100	134.71	-0.170%	1,052,837	-82.429%
2017-10-12	134.52	135.1200	134.5100	134.94	+0.253%	1,377,711	-82.459%
2017-10-11	134.15	134.6800	134.0100	134.60	+0.478%	1,769,261	-82.415%
2017-10-10	133.22	134.0500	132.7900	133.96	+0.571%	1,383,911	-82.331%
2017-10-09	132.73	133.3000	132.7300	133.20	+0.437%	1,324,738	-82.230%
2017-10-06	132.98	133.2200	132.1100	132.62	-0.211%	1,043,026	-82.152%
2017-10-05	133.16	133.2500	132.4900	132.90	-0.195%	1,527,976	-82.190%
2017-10-04	132.26	133.1600	132.2600	133.16	+0.711%	1,535,521	-82.224%
2017-10-03	131.50	132.4700	131.2900	132.22	+0.578%	1,839,021	-82.098%
2017-10-02	130.72	131.5900	130.5600	131.46	+0.574%	1,958,885	-81.995%
2017-09-29	130.03	130.7100	129.7020	130.71	+0.461%	1,933,652	-81.891%
2017-09-28	130.20	130.4900	129.9600	130.11	-0.084%	2,445,229	-81.808%
2017-09-27	129.98	130.7700	129.8610	130.22	+0.239%	1,793,597	-81.823%
2017-09-26	129.86	130.4500	129.7300	129.91	-0.077%	3,424,007	-81.780%
2017-09-25	130.29	130.6500	130.0100	130.01	-0.360%	3,648,078	-81.794%
2017-09-22	130.42	130.6800	129.9900	130.48	+0.069%	1,980,566	-81.859%
2017-09-21	130.10	130.8800	129.9700	130.39	+0.184%	2,098,126	-81.847%
2017-09-20	130.69	130.8000	129.9250	130.15	-0.322%	5,215,937	-81.813%
2017-09-19	130.49	131.0100	130.2100	130.57	+0.008%	3,654,802	-81.872%
2017-09-18	131.10	131.2400	130.4500	130.56	-0.404%	5,027,766	-81.870%
2017-09-15	131.51	131.5500	130.9000	131.09	-0.198%	2,932,076	-81.944%
2017-09-14	131.10	131.5200	131.0000	131.35	+0.107%	2,816,913	-81.979%
2017-09-13	130.90	131.3600	130.8400	131.21	+0.183%	2,100,981	-81.960%
2017-09-12	130.84	131.2900	130.7600	130.97	+0.122%	1,505,527	-81.927%
2017-09-11	131.01	131.2350	130.5900	130.81	-0.107%	3,018,585	-81.905%
2017-09-08	131.13	131.3400	130.7600	130.95	-0.305%	2,786,248	-81.924%
2017-09-07	130.60	131.9000	130.5400	131.35	+0.613%	5,647,273	-81.979%
2017-09-06	131.00	131.0300	130.5000	130.55	-0.344%	5,720,938	-81.869%
2017-09-05	132.07	132.2100	130.9100	131.00	+0.299%	16,988,785	-81.931%
2017-09-01	130.90	131.1700	130.5100	130.61	-0.336%	1,532,513	-81.877%
2017-08-31	130.79	131.2800	130.3200	131.05	+0.391%	1,573,827	-81.938%
2017-08-30	131.22	131.6300	129.9400	130.54	-0.153%	2,524,316	-81.868%
2017-08-29	127.58	135.3100	127.3100	130.74	+2.149%	5,738,542	-81.895%
2017-08-28	129.20	129.4400	127.1600	127.99	-0.852%	2,007,012	-81.506%
2017-08-25	129.45	130.3500	128.1400	129.09	-0.147%	2,329,683	-81.664%
2017-08-24	127.37	130.3700	126.5700	129.28	+3.764%	4,260,148	-81.691%
2017-08-23	124.65	125.2400	124.0200	124.59	+0.241%	1,395,894	-81.002%
2017-08-22	124.37	124.7500	123.5950	124.29	+0.485%	1,014,039	-80.956%
2017-08-21	124.46	124.6450	123.0407	123.69	-0.667%	1,877,183	-80.863%
2017-08-18	122.75	124.8400	121.4600	124.52	+1.326%	2,709,026	-80.991%
2017-08-17	125.15	125.2300	122.8500	122.89	-2.041%	1,243,079	-80.739%
2017-08-16	124.93	125.6300	124.5916	125.45	+0.497%	1,327,139	-81.132%
2017-08-15	125.78	126.3000	124.3900	124.83	-0.724%	1,881,609	-81.038%
2017-08-14	125.17	126.9790	124.6000	125.74	+0.931%	1,448,804	-81.175%
2017-08-11	125.93	126.6900	124.2100	124.58	-0.930%	2,253,820	-81.000%
2017-08-10	125.41	126.4200	125.0650	125.75	-0.538%	2,371,772	-81.177%
2017-08-09	125.56	128.1500	125.3300	126.43	+0.581%	4,227,336	-81.278%
2017-08-08	124.24	126.3280	123.8900	125.70	-1.078%	3,672,286	-81.169%
2017-08-07	127.18	128.4300	122.3100	127.07	+6.782%	13,683,827	-81.372%
2017-08-04	119.90	121.7300	118.2600	119.00	+0.473%	5,455,860	-80.109%
2017-08-03	112.24	119.5000	112.0800	118.44	+5.411%	8,252,497	-80.015%
2017-08-02	111.61	113.2000	111.1600	112.36	+0.934%	2,073,080	-78.934%
2017-08-01	108.14	113.2500	108.0200	111.32	+4.496%	3,364,656	-78.737%
2017-07-31	113.16	113.1600	105.0400	106.53	-6.331%	3,960,916	-77.781%
2017-07-28	110.65	114.2100	110.2600	113.73	+4.320%	2,874,909	-79.188%
2017-07-27	109.69	109.8712	107.6900	109.02	-0.484%	1,461,524	-78.288%
2017-07-26	110.23	110.6600	109.1401	109.55	-0.164%	985,922	-78.393%
2017-07-25	110.51	110.5250	109.4000	109.73	-0.118%	721,397	-78.429%
2017-07-24	109.21	110.0700	109.0100	109.86	+0.503%	860,750	-78.454%
2017-07-21	109.11	109.5100	108.5600	109.31	-0.037%	868,082	-78.346%
2017-07-20	110.76	110.7600	109.1800	109.35	-1.166%	1,232,950	-78.354%
2017-07-19	109.62	110.7400	109.4500	110.64	+0.977%	736,819	-78.606%
2017-07-18	110.08	110.5200	109.4400	109.57	-0.671%	1,045,955	-78.397%
2017-07-17	110.67	110.8000	109.7700	110.31	-0.181%	1,229,982	-78.542%
2017-07-14	109.08	111.1100	109.0100	110.51	+1.320%	1,347,838	-78.581%
2017-07-13	110.00	110.0000	108.7500	109.07	+0.037%	1,112,702	-78.298%
2017-07-12	108.63	109.3400	108.2400	109.03	+0.721%	879,005	-78.290%
2017-07-11	107.80	108.7100	107.2100	108.25	+0.585%	1,191,242	-78.134%
2017-07-10	106.45	108.2800	105.8400	107.62	+1.185%	1,513,364	-78.006%
2017-07-07	105.95	106.6700	105.8100	106.36	+0.911%	675,029	-77.745%
2017-07-06	105.86	106.5100	105.3000	105.40	-0.650%	850,455	-77.543%
2017-07-05	105.53	106.5299	105.5300	106.09	+0.455%	780,073	-77.689%
2017-07-03	105.22	106.1100	104.9100	105.61	+0.504%	300,672	-77.587%
2017-06-30	104.96	105.6400	104.7500	105.08	+0.874%	877,893	-77.474%
2017-06-29	104.22	104.5200	103.2500	104.17	+0.096%	1,176,094	-77.278%
2017-06-28	104.12	104.7500	103.6400	104.07	+0.590%	658,915	-77.256%
2017-06-27	103.76	104.3400	103.3300	103.46	-0.404%	1,674,738	-77.122%
2017-06-26	104.85	105.8100	103.8200	103.88	-1.010%	1,172,462	-77.214%
2017-06-23	104.04	105.3100	103.9100	104.94	+0.914%	1,274,171	-77.444%
2017-06-22	104.94	105.3200	103.9500	103.99	-1.028%	906,651	-77.238%
2017-06-21	105.69	105.7735	104.8200	105.07	-0.360%	1,135,513	-77.472%
2017-06-20	106.49	106.8250	105.4200	105.45	-1.014%	813,883	-77.553%
2017-06-19	107.50	108.1700	106.0400	106.53	-0.736%	1,180,844	-77.781%
2017-06-16	107.23	108.0900	107.0400	107.32	+0.215%	1,965,719	-77.944%
2017-06-15	106.41	107.2700	106.3353	107.09	+0.554%	806,570	-77.897%
2017-06-14	105.85	107.2700	105.6900	106.50	+0.529%	1,177,390	-77.775%
2017-06-13	104.68	106.0000	104.3400	105.94	+1.407%	1,115,866	-77.657%