Cbl & Associates Properties Inc (NY: CBL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	5.840	5.876	5.584	5.633	8,031,032	-0.24(-4.05%)
Apr 27, 2017	5.968	5.980	5.827	5.870	6,691,477	-0.05(-0.92%)
Apr 26, 2017	5.882	5.974	5.754	5.925	8,394,498	+0.03(+0.52%)
Apr 25, 2017	5.925	5.961	5.791	5.894	7,670,333	-0.03(-0.51%)
Apr 24, 2017	6.150	6.156	5.894	5.925	12,514,424	-0.18(-2.99%)
Apr 21, 2017	6.041	6.144	5.998	6.108	44,911,204	+0.04(+0.60%)
Apr 20, 2017	6.077	6.120	5.974	6.071	7,274,754	+0.02(+0.40%)
Apr 19, 2017	6.010	6.150	5.986	6.047	8,237,363	+0.04(+0.61%)
Apr 18, 2017	5.925	6.071	5.901	6.010	15,519,977	+0.23(+4.00%)
Apr 17, 2017	5.742	5.831	5.706	5.779	2,522,621	+0.07(+1.28%)
Apr 13, 2017	5.700	5.742	5.657	5.706	2,358,819	-0.02(-0.32%)
Apr 12, 2017	5.675	5.791	5.675	5.724	2,642,157	+0.03(+0.53%)
Apr 11, 2017	5.590	5.760	5.590	5.694	4,369,116	+0.10(+1.74%)
Apr 10, 2017	5.547	5.602	5.462	5.596	2,808,827	+0.05(+0.99%)
Apr 07, 2017	5.541	5.566	5.505	5.541	3,286,966	-0.01(-0.11%)
Apr 06, 2017	5.493	5.547	5.423	5.547	5,217,575	+0.07(+1.22%)
Apr 05, 2017	5.706	5.706	5.444	5.480	5,743,010	-0.19(-3.43%)
Apr 04, 2017	5.748	5.846	5.657	5.675	4,840,036	-0.07(-1.27%)
Apr 03, 2017	5.827	5.888	5.718	5.748	4,805,988	-0.06(-1.05%)
Mar 31, 2017	5.669	5.943	5.669	5.809	8,187,379	+0.15(+2.58%)
Mar 30, 2017	5.572	5.687	5.532	5.663	5,822,321	+0.09(+1.64%)
Mar 29, 2017	5.547	5.614	5.486	5.572	4,983,563	+0.02(+0.33%)
Mar 28, 2017	5.566	5.614	5.334	5.553	6,841,192	-0.03(-0.49%)
Mar 27, 2017	5.545	5.703	5.498	5.581	7,306,171	-0.01(-0.21%)
Mar 24, 2017	5.397	5.664	5.397	5.593	7,066,010	+0.18(+3.39%)
Mar 23, 2017	5.267	5.450	5.226	5.409	4,525,959	+0.12(+2.35%)
Mar 22, 2017	5.474	5.516	5.161	5.285	11,272,891	-0.27(-4.90%)
Mar 21, 2017	5.681	5.711	5.474	5.557	5,229,887	-0.14(-2.39%)
Mar 20, 2017	5.693	5.752	5.676	5.693	3,286,580	+0.00(+0.00%)
Mar 17, 2017	5.723	5.729	5.599	5.693	6,335,608	-0.04(-0.72%)
Mar 16, 2017	5.788	5.835	5.735	5.735	2,504,203	-0.03(-0.51%)
Mar 15, 2017	5.599	5.818	5.599	5.764	4,133,485	+0.19(+3.40%)
Mar 14, 2017	5.486	5.640	5.474	5.575	3,888,919	+0.01(+0.21%)
Mar 13, 2017	5.498	5.569	5.445	5.563	4,076,434	+0.07(+1.29%)
Mar 10, 2017	5.569	5.616	5.415	5.492	3,758,716	+0.01(+0.22%)
Mar 09, 2017	5.622	5.681	5.415	5.480	5,304,860	-0.17(-2.94%)
Mar 08, 2017	5.770	5.782	5.539	5.646	6,754,118	-0.14(-2.45%)
Mar 07, 2017	5.900	5.924	5.776	5.788	4,424,069	-0.11(-1.91%)
Mar 06, 2017	6.054	6.066	5.865	5.900	2,673,825	-0.15(-2.54%)
Mar 03, 2017	6.060	6.096	5.954	6.054	4,458,597	-0.02(-0.39%)
Mar 02, 2017	5.859	6.108	5.859	6.078	4,540,690	+0.18(+3.01%)
Mar 01, 2017	5.954	5.983	5.871	5.900	2,458,695	-0.04(-0.60%)
Feb 28, 2017	6.001	6.025	5.865	5.936	3,228,055	-0.11(-1.76%)
Feb 27, 2017	5.930	6.066	5.859	6.042	2,971,137	+0.14(+2.41%)
Feb 24, 2017	6.131	6.137	5.782	5.900	6,755,272	-0.24(-3.86%)
Feb 23, 2017	6.244	6.264	6.125	6.137	3,558,569	-0.08(-1.33%)
Feb 22, 2017	6.220	6.291	6.184	6.220	1,988,691	+0.00(+0.00%)
Feb 21, 2017	6.125	6.238	6.108	6.220	1,838,352	+0.11(+1.74%)
Feb 17, 2017		6.113	6.113	6.113	0	-0.04(-0.67%)
Feb 16, 2017	6.179	6.294	6.131	6.155	1,894,511	-0.05(-0.76%)
Feb 15, 2017	6.291	6.297	6.113	6.202	3,167,598	-0.14(-2.24%)
Feb 14, 2017	6.344	6.362	6.232	6.344	3,064,735	-0.04(-0.56%)
Feb 13, 2017	6.415	6.451	6.315	6.380	1,561,232	-0.01(-0.19%)
Feb 10, 2017	6.332	6.469	6.327	6.392	3,040,675	+0.11(+1.79%)
Feb 09, 2017	6.226	6.327	6.226	6.279	2,456,310	+0.02(+0.28%)
Feb 08, 2017	6.238	6.309	6.184	6.261	3,608,250	+0.01(+0.09%)
Feb 07, 2017	6.338	6.421	6.214	6.256	3,950,958	-0.04(-0.56%)
Feb 06, 2017	6.256	6.383	6.202	6.291	2,774,628	+0.04(+0.57%)
Feb 03, 2017	6.303	6.350	6.137	6.256	7,023,966	+0.06(+0.96%)
Feb 02, 2017	6.403	6.575	6.167	6.196	7,551,145	-0.05(-0.85%)
Feb 01, 2017	6.421	6.504	6.208	6.250	4,871,102	-0.17(-2.67%)
Jan 31, 2017	6.048	6.433	6.048	6.421	8,406,374	+0.39(+6.48%)
Jan 30, 2017	5.936	6.128	5.871	6.031	6,233,352	+0.20(+3.35%)
Jan 27, 2017	6.167	6.167	5.818	5.835	7,660,405	-0.36(-5.74%)
Jan 26, 2017	6.279	6.332	6.167	6.190	1,676,314	-0.07(-1.13%)
Jan 25, 2017	6.196	6.315	6.152	6.261	3,393,449	+0.07(+1.15%)
Jan 24, 2017	6.202	6.232	6.143	6.190	4,037,611	-0.01(-0.10%)
Jan 23, 2017	6.173	6.226	6.131	6.196	2,818,207	+0.01(+0.19%)
Jan 20, 2017	6.179	6.196	6.119	6.184	3,835,835	-0.01(-0.19%)
Jan 19, 2017	6.321	6.332	6.102	6.196	8,019,777	-0.15(-2.42%)
Jan 18, 2017	6.445	6.492	6.338	6.350	4,520,143	-0.10(-1.56%)
Jan 17, 2017	6.516	6.575	6.433	6.451	2,716,650	-0.04(-0.64%)
Jan 13, 2017		6.492	6.492	6.492	0	-0.09(-1.44%)
Jan 12, 2017	6.528	6.617	6.451	6.587	2,650,728	+0.04(+0.54%)
Jan 11, 2017	6.486	6.634	6.474	6.551	3,834,689	+0.04(+0.64%)
Jan 10, 2017	6.682	6.682	6.457	6.510	3,324,664	-0.17(-2.57%)
Jan 09, 2017	6.907	6.930	6.682	6.682	1,748,331	-0.21(-3.01%)
Jan 06, 2017	6.853	6.995	6.788	6.889	2,977,261	+0.04(+0.52%)
Jan 05, 2017	6.924	6.954	6.741	6.853	3,830,744	-0.18(-2.53%)
Jan 04, 2017	6.901	7.056	6.818	7.031	2,675,160	+0.18(+2.59%)
Jan 03, 2017	6.889	6.954	6.764	6.853	3,383,792	+0.05(+0.70%)
Dec 30, 2016		6.806	6.806	6.806	0	+0.14(+2.04%)
Dec 29, 2016	6.611	6.717	6.578	6.670	2,172,054	+0.05(+0.80%)
Dec 28, 2016	6.764	6.764	6.546	6.617	2,686,557	-0.15(-2.23%)
Dec 27, 2016	6.704	6.877	6.692	6.767	2,845,273	+0.08(+1.21%)
Dec 23, 2016		6.686	6.686	6.686	0	+0.03(+0.43%)
Dec 22, 2016	6.767	6.767	6.582	6.658	2,384,944	-0.14(-2.04%)
Dec 21, 2016	6.889	6.964	6.733	6.796	3,264,247	-0.12(-1.67%)
Dec 20, 2016	6.831	6.947	6.799	6.912	2,620,825	+0.07(+1.01%)
Dec 19, 2016	6.808	6.854	6.744	6.843	2,146,848	+0.11(+1.63%)
Dec 16, 2016	6.559	6.767	6.559	6.733	5,668,601	+0.24(+3.74%)
Dec 15, 2016	6.525	6.684	6.467	6.490	3,085,560	-0.03(-0.53%)
Dec 14, 2016	6.802	6.819	6.513	6.525	2,734,683	-0.27(-4.00%)
Dec 13, 2016	6.900	6.964	6.733	6.796	2,846,639	-0.17(-2.49%)
Dec 12, 2016	7.016	7.141	6.935	6.970	3,198,045	-0.06(-0.82%)
Dec 09, 2016	7.034	7.097	6.955	7.028	2,825,642	-0.01(-0.16%)
Dec 08, 2016	7.086	7.091	6.860	7.039	4,344,459	-0.06(-0.90%)
Dec 07, 2016	6.785	7.117	6.681	7.103	3,346,857	+0.25(+3.63%)
Dec 06, 2016	6.721	6.854	6.646	6.854	2,685,699	+0.15(+2.24%)
Dec 05, 2016	6.617	6.704	6.522	6.704	2,775,944	+0.12(+1.85%)
Dec 02, 2016	6.571	6.715	6.490	6.582	3,987,709	+0.04(+0.62%)
Dec 01, 2016	6.825	6.825	6.374	6.542	5,445,954	-0.32(-4.64%)
Nov 30, 2016	6.895	6.906	6.744	6.860	4,269,618	-0.08(-1.08%)
Nov 29, 2016	6.889	7.051	6.866	6.935	1,829,362	+0.07(+1.01%)
Nov 28, 2016	6.935	6.999	6.796	6.866	2,303,772	-0.06(-0.92%)
Nov 25, 2016	6.924	6.981	6.903	6.929	684,013	+0.05(+0.67%)
Nov 23, 2016		6.883	6.883	6.883	0	+0.03(+0.42%)
Nov 22, 2016	6.721	6.854	6.710	6.854	1,822,089	+0.20(+3.04%)
Nov 21, 2016	6.722	6.843	6.640	6.652	2,950,779	-0.03(-0.52%)
Nov 18, 2016	6.814	6.819	6.678	6.686	2,261,643	-0.10(-1.45%)
Nov 17, 2016	6.791	6.840	6.681	6.785	2,983,247	+0.01(+0.17%)
Nov 16, 2016	6.935	6.987	6.739	6.773	2,865,814	-0.21(-2.98%)
Nov 15, 2016	6.854	6.993	6.805	6.981	6,410,104	+0.09(+1.26%)
Nov 14, 2016	6.507	6.941	6.496	6.895	5,638,563	+0.38(+5.77%)
Nov 11, 2016	6.386	6.533	6.334	6.519	5,156,419	+0.16(+2.55%)
Nov 10, 2016	6.276	6.472	6.212	6.357	4,382,754	+0.10(+1.57%)
Nov 09, 2016	5.958	6.282	5.940	6.258	3,222,614	+0.06(+1.03%)
Nov 08, 2016	6.125	6.258	6.044	6.195	2,381,111	+0.06(+0.94%)
Nov 07, 2016	6.091	6.166	6.091	6.137	2,384,946	+0.14(+2.41%)
Nov 04, 2016	6.120	6.120	5.958	5.992	4,323,960	-0.12(-1.89%)
Nov 03, 2016	6.166	6.177	6.062	6.108	5,075,441	-0.07(-1.12%)
Nov 02, 2016	6.027	6.250	6.016	6.177	8,297,142	+0.16(+2.59%)
Nov 01, 2016	6.172	6.195	5.998	6.021	4,582,740	-0.17(-2.71%)
Oct 31, 2016	6.403	6.415	6.166	6.189	6,825,869	-0.21(-3.25%)
Oct 28, 2016	6.600	6.652	6.247	6.397	9,950,835	-0.08(-1.25%)
Oct 27, 2016	6.600	6.619	6.357	6.478	7,581,267	-0.15(-2.27%)
Oct 26, 2016	6.802	6.808	6.611	6.629	6,294,779	-0.24(-3.45%)
Oct 25, 2016	6.935	6.970	6.808	6.866	2,510,727	-0.11(-1.58%)
Oct 24, 2016	7.045	7.126	6.924	6.976	2,381,624	-0.03(-0.50%)
Oct 21, 2016	6.964	7.086	6.953	7.010	2,296,130	-0.03(-0.41%)
Oct 20, 2016	6.981	7.103	6.958	7.039	2,380,509	+0.06(+0.83%)
Oct 19, 2016	6.819	6.993	6.739	6.981	3,492,064	+0.20(+2.90%)
Oct 18, 2016	6.831	6.831	6.741	6.785	2,947,672	+0.04(+0.60%)
Oct 17, 2016	6.796	6.877	6.739	6.744	2,791,476	-0.02(-0.26%)
Oct 14, 2016	6.912	6.912	6.733	6.762	1,948,993	-0.06(-0.93%)
Oct 13, 2016	6.860	6.906	6.802	6.825	2,854,424	-0.07(-1.01%)
Oct 12, 2016	7.010	7.068	6.895	6.895	5,498,161	-0.10(-1.41%)
Oct 11, 2016	6.947	7.045	6.872	6.993	10,971,326	+0.06(+0.92%)
Oct 10, 2016	6.918	7.025	6.883	6.929	2,508,713	+0.05(+0.67%)
Oct 07, 2016	6.837	6.970	6.837	6.883	4,812,849	+0.10(+1.54%)
Oct 06, 2016	6.877	6.900	6.692	6.779	8,106,407	-0.14(-2.01%)
Oct 05, 2016	6.947	6.993	6.791	6.918	6,278,354	+0.02(+0.34%)
Oct 04, 2016	6.924	6.981	6.822	6.895	4,859,181	-0.04(-0.58%)
Oct 03, 2016	6.981	6.981	6.802	6.935	5,814,049	-0.09(-1.24%)
Sep 30, 2016	7.016	7.103	6.886	7.022	4,027,539	+0.05(+0.75%)
Sep 29, 2016	6.976	7.039	6.877	6.970	4,396,892	-0.06(-0.90%)
Sep 28, 2016	6.883	7.045	6.877	7.034	5,545,997	+0.14(+1.97%)
Sep 27, 2016	7.079	7.101	6.875	6.898	4,980,908	-0.14(-1.93%)
Sep 26, 2016	7.113	7.152	7.028	7.033	2,865,327	-0.14(-1.89%)
Sep 23, 2016	6.988	7.189	6.965	7.169	5,442,348	+0.14(+2.01%)
Sep 22, 2016	7.113	7.237	6.985	7.028	9,809,367	+0.04(+0.57%)
Sep 21, 2016	7.067	7.107	6.739	6.988	14,735,140	-0.07(-0.96%)
Sep 20, 2016	7.373	7.407	7.028	7.056	6,420,837	-0.23(-3.18%)
Sep 19, 2016	7.260	7.362	7.223	7.288	4,500,528	+0.11(+1.58%)
Sep 16, 2016	7.158	7.226	7.033	7.175	8,307,297	-0.05(-0.63%)
Sep 15, 2016	7.175	7.265	7.135	7.220	2,316,571	+0.00(+0.00%)
Sep 14, 2016	7.118	7.282	7.090	7.220	5,067,056	+0.12(+1.67%)
Sep 13, 2016	7.480	7.492	7.062	7.101	6,640,411	-0.42(-5.64%)
Sep 12, 2016	7.543	7.599	7.362	7.526	5,647,501	-0.02(-0.30%)
Sep 09, 2016	7.860	7.933	7.514	7.548	8,083,946	-0.49(-6.06%)
Sep 08, 2016	7.984	8.058	7.927	8.035	3,150,499	-0.05(-0.63%)
Sep 07, 2016	7.927	8.086	7.831	8.086	5,560,835	+0.16(+2.07%)
Sep 06, 2016	7.758	7.944	7.678	7.922	4,921,347	+0.20(+2.56%)
Sep 02, 2016	7.735	7.724	7.724	7.724	5,468,332	+0.03(+0.37%)
Sep 01, 2016	8.080	8.080	7.676	7.695	10,143,106	-0.38(-4.70%)
Aug 31, 2016	8.018	8.092	7.916	8.075	7,743,582	+0.04(+0.49%)
Aug 30, 2016	7.978	8.063	7.876	8.035	4,898,409	+0.07(+0.92%)
Aug 29, 2016	7.780	7.990	7.695	7.961	8,197,697	+0.47(+6.27%)
Aug 26, 2016	7.475	7.625	7.367	7.492	6,537,836	+0.06(+0.84%)
Aug 25, 2016	7.181	7.543	7.135	7.429	5,373,160	+0.22(+2.98%)
Aug 24, 2016	7.237	7.265	7.124	7.214	3,008,415	-0.08(-1.09%)
Aug 23, 2016	7.271	7.321	7.214	7.294	2,626,043	+0.06(+0.78%)
Aug 22, 2016	7.181	7.248	7.121	7.237	1,830,193	+0.05(+0.71%)
Aug 19, 2016	7.220	7.248	7.113	7.186	2,800,819	-0.06(-0.86%)
Aug 18, 2016	7.226	7.271	7.141	7.248	2,876,593	+0.02(+0.31%)
Aug 17, 2016	7.277	7.277	7.096	7.226	4,130,604	-0.05(-0.62%)
Aug 16, 2016	7.441	7.441	7.226	7.271	3,874,542	-0.19(-2.50%)
Aug 15, 2016	7.118	7.463	7.113	7.458	7,284,642	+0.35(+4.94%)
Aug 12, 2016	7.011	7.169	6.988	7.107	4,141,292	+0.06(+0.88%)
Aug 11, 2016	7.101	7.237	6.932	7.045	7,274,720	-0.07(-0.95%)
Aug 10, 2016	6.982	7.158	6.949	7.113	5,106,376	+0.18(+2.61%)
Aug 09, 2016	6.864	6.971	6.830	6.932	4,056,332	+0.06(+0.82%)
Aug 08, 2016	6.881	7.025	6.818	6.875	3,523,813	-0.03(-0.49%)
Aug 05, 2016	6.813	6.929	6.773	6.909	3,070,904	+0.10(+1.41%)
Aug 04, 2016	6.694	6.861	6.666	6.813	3,733,799	+0.15(+2.21%)
Aug 03, 2016	6.807	6.807	6.649	6.666	4,541,854	-0.17(-2.48%)
Aug 02, 2016	6.886	6.937	6.830	6.835	6,112,755	-0.06(-0.90%)
Aug 01, 2016	6.943	6.977	6.813	6.898	5,169,230	-0.06(-0.81%)
Jul 29, 2016	6.490	7.039	6.485	6.954	13,234,061	+0.74(+11.93%)
Jul 28, 2016	6.139	6.219	6.057	6.213	7,566,852	+0.06(+0.92%)
Jul 27, 2016	6.309	6.320	6.117	6.156	3,483,201	-0.15(-2.33%)
Jul 26, 2016	6.349	6.349	6.255	6.303	3,091,855	-0.05(-0.71%)
Jul 25, 2016	6.281	6.405	6.207	6.349	4,208,200	+0.07(+1.17%)
Jul 22, 2016	6.241	6.349	6.241	6.275	2,856,160	-0.01(-0.18%)
Jul 21, 2016	6.247	6.337	6.224	6.286	4,343,252	+0.02(+0.36%)
Jul 20, 2016	6.253	6.292	6.230	6.264	3,229,439	-0.01(-0.18%)
Jul 19, 2016	6.241	6.388	6.241	6.275	4,898,272	+0.02(+0.27%)
Jul 18, 2016	6.202	6.286	6.179	6.258	3,512,282	+0.05(+0.82%)
Jul 15, 2016	6.117	6.332	6.111	6.207	5,708,349	+0.13(+2.14%)
Jul 14, 2016	6.071	6.179	6.046	6.077	3,291,239	-0.02(-0.28%)
Jul 13, 2016	5.885	6.100	5.856	6.094	4,051,862	+0.23(+3.86%)
Jul 12, 2016	5.987	6.066	5.839	5.868	4,866,195	-0.12(-2.08%)
Jul 11, 2016	5.681	6.049	5.681	5.992	5,422,894	+0.29(+5.06%)
Jul 08, 2016	5.641	5.760	5.574	5.704	5,644,672	+0.13(+2.33%)
Jul 07, 2016	5.500	5.698	5.474	5.574	6,188,107	+0.06(+1.13%)
Jul 06, 2016	5.489	5.545	5.443	5.511	9,083,319	+0.00(+0.00%)
Jul 05, 2016	5.455	5.545	5.409	5.511	6,600,960	+0.01(+0.10%)
Jul 01, 2016	5.308	5.506	5.506	5.506	5,654,074	+0.24(+4.51%)
Jun 30, 2016	5.211	5.279	5.115	5.268	3,936,960	+0.04(+0.76%)
Jun 29, 2016	5.194	5.296	5.183	5.228	3,763,622	+0.08(+1.54%)
Jun 28, 2016	5.047	5.189	5.013	5.149	5,232,117	+0.13(+2.65%)
Jun 27, 2016	5.225	5.263	4.972	5.016	8,500,670	-0.26(-4.90%)
Jun 24, 2016	5.247	5.420	5.197	5.274	29,100,026	-0.08(-1.44%)
Jun 23, 2016	5.412	5.505	5.351	5.351	3,206,733	-0.01(-0.10%)
Jun 22, 2016	5.373	5.417	5.324	5.357	2,515,392	-0.02(-0.31%)
Jun 21, 2016	5.417	5.505	5.368	5.373	3,333,777	-0.04(-0.81%)
Jun 20, 2016	5.439	5.541	5.390	5.417	5,220,312	+0.03(+0.61%)
Jun 17, 2016	5.274	5.401	5.252	5.384	4,524,341	+0.12(+2.19%)
Jun 16, 2016	5.362	5.373	5.203	5.269	3,884,267	-0.12(-2.14%)
Jun 15, 2016	5.368	5.511	5.357	5.384	3,687,398	+0.04(+0.72%)
Jun 14, 2016	5.412	5.439	5.266	5.346	4,604,299	-0.05(-1.02%)
Jun 13, 2016	5.664	5.681	5.384	5.401	6,069,075	-0.25(-4.47%)
Jun 10, 2016	5.664	5.725	5.560	5.653	4,859,946	-0.04(-0.77%)
Jun 09, 2016	5.604	5.785	5.555	5.697	4,958,364	+0.07(+1.27%)
Jun 08, 2016	5.571	5.692	5.549	5.626	5,315,459	+0.06(+1.09%)
Jun 07, 2016	5.208	5.577	5.208	5.566	10,284,731	+0.37(+7.08%)
Jun 06, 2016	5.307	5.335	5.132	5.197	4,019,175	-0.10(-1.87%)
Jun 03, 2016	5.379	5.472	5.252	5.296	4,339,756	-0.01(-0.10%)
Jun 02, 2016	5.285	5.313	5.176	5.302	4,992,711	+0.01(+0.10%)
Jun 01, 2016	5.280	5.307	5.247	5.296	3,669,672	+0.01(+0.21%)
May 31, 2016	5.258	5.329	5.208	5.285	6,269,404	+0.05(+0.94%)
May 27, 2016	5.263	5.236	5.236	5.236	3,513,912	-0.08(-1.45%)
May 26, 2016	5.197	5.318	5.165	5.313	7,106,777	+0.15(+2.87%)
May 25, 2016	4.983	5.346	4.934	5.165	33,138,824	-0.47(-8.38%)
May 24, 2016	5.697	5.725	5.588	5.637	2,723,420	-0.02(-0.29%)
May 23, 2016	5.659	5.719	5.610	5.653	2,711,966	+0.00(+0.00%)
May 20, 2016	5.566	5.733	5.566	5.653	2,963,955	+0.10(+1.78%)
May 19, 2016	5.588	5.632	5.483	5.555	3,404,215	-0.08(-1.46%)
May 18, 2016	5.835	5.835	5.555	5.637	3,586,853	-0.23(-3.84%)
May 17, 2016	6.027	6.044	5.824	5.862	2,875,705	-0.20(-3.35%)
May 16, 2016	6.016	6.082	5.989	6.066	5,124,919	+0.05(+0.82%)
May 13, 2016	6.181	6.181	5.956	6.016	3,778,251	-0.21(-3.44%)
May 12, 2016	6.368	6.439	6.027	6.230	4,016,034	-0.12(-1.90%)
May 11, 2016	6.675	6.692	6.332	6.351	5,918,470	-0.34(-5.01%)
May 10, 2016	6.714	6.774	6.675	6.686	1,822,523	-0.01(-0.16%)
May 09, 2016	6.692	6.758	6.653	6.697	2,897,233	+0.01(+0.08%)
May 06, 2016	6.538	6.692	6.494	6.692	2,789,488	+0.15(+2.27%)
May 05, 2016	6.708	6.719	6.500	6.544	2,405,377	-0.17(-2.54%)
May 04, 2016	6.456	6.762	6.439	6.714	5,944,829	+0.18(+2.69%)
May 03, 2016	6.483	6.538	6.428	6.538	2,387,534	+0.04(+0.59%)