Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.118	7.144	7.104	7.137	90,175	+0.03(+0.46%)
Nov 27, 2019	7.118	7.131	7.091	7.104	195,303	+0.00(+0.00%)
Nov 26, 2019	7.111	7.124	7.085	7.104	238,321	+0.00(+0.00%)
Nov 25, 2019	7.085	7.111	7.085	7.104	196,588	+0.03(+0.37%)
Nov 22, 2019	7.098	7.144	7.065	7.078	138,848	-0.01(-0.09%)
Nov 21, 2019	7.091	7.124	7.059	7.085	186,920	+0.00(+0.00%)
Nov 20, 2019	7.118	7.144	7.059	7.085	284,132	-0.03(-0.46%)
Nov 19, 2019	7.085	7.124	7.052	7.118	188,196	+0.02(+0.28%)
Nov 18, 2019	7.026	7.098	7.026	7.098	265,552	+0.08(+1.12%)
Nov 15, 2019	7.032	7.052	7.019	7.019	132,134	-0.02(-0.28%)
Nov 14, 2019	7.019	7.039	7.009	7.039	142,867	+0.01(+0.09%)
Nov 13, 2019	7.006	7.032	7.000	7.032	152,443	+0.03(+0.37%)
Nov 12, 2019	7.026	7.031	6.986	7.006	226,193	-0.02(-0.28%)
Nov 11, 2019	6.980	7.039	6.967	7.026	179,225	+0.05(+0.66%)
Nov 08, 2019	6.954	6.993	6.927	6.980	254,199	+0.03(+0.38%)
Nov 07, 2019	7.051	7.064	6.947	6.954	340,400	-0.10(-1.38%)
Nov 06, 2019	7.071	7.071	7.025	7.051	243,773	-0.01(-0.18%)
Nov 05, 2019	7.025	7.071	6.993	7.064	334,711	+0.05(+0.74%)
Nov 04, 2019	6.986	7.025	6.967	7.012	301,436	+0.06(+0.84%)
Nov 01, 2019	6.960	6.993	6.928	6.954	238,744	+0.01(+0.19%)
Oct 31, 2019	6.928	6.954	6.908	6.941	174,481	+0.02(+0.28%)
Oct 30, 2019	6.947	6.947	6.915	6.921	196,652	-0.01(-0.19%)
Oct 29, 2019	6.941	6.980	6.895	6.934	327,178	+0.01(+0.09%)
Oct 28, 2019	6.954	6.960	6.928	6.928	219,400	-0.01(-0.09%)
Oct 25, 2019	6.960	6.960	6.902	6.934	226,445	-0.03(-0.37%)
Oct 24, 2019	6.941	6.980	6.908	6.960	445,163	+0.04(+0.56%)
Oct 23, 2019	6.921	6.941	6.881	6.921	215,235	+0.00(+0.00%)
Oct 22, 2019	6.908	6.954	6.863	6.921	293,102	+0.02(+0.28%)
Oct 21, 2019	6.876	6.908	6.861	6.902	268,294	+0.03(+0.38%)
Oct 18, 2019	6.856	6.876	6.811	6.876	213,225	+0.03(+0.48%)
Oct 17, 2019	6.856	6.876	6.817	6.843	228,446	-0.01(-0.09%)
Oct 16, 2019	6.837	6.856	6.817	6.850	166,372	+0.03(+0.38%)
Oct 15, 2019	6.804	6.848	6.804	6.824	140,016	+0.01(+0.19%)
Oct 14, 2019	6.824	6.850	6.791	6.811	205,158	-0.01(-0.19%)
Oct 11, 2019	6.830	6.850	6.817	6.824	164,646	+0.04(+0.58%)
Oct 10, 2019	6.797	6.810	6.746	6.785	228,265	+0.00(+0.00%)
Oct 09, 2019	6.733	6.804	6.714	6.785	246,824	+0.07(+1.06%)
Oct 08, 2019	6.662	6.730	6.649	6.714	237,726	-0.01(-0.10%)
Oct 07, 2019	6.643	6.739	6.617	6.720	272,296	+0.06(+0.87%)
Oct 04, 2019	6.623	6.668	6.610	6.662	179,695	+0.01(+0.10%)
Oct 03, 2019	6.617	6.662	6.546	6.655	244,079	+0.01(+0.10%)
Oct 02, 2019	6.694	6.714	6.591	6.649	396,770	-0.08(-1.25%)
Oct 01, 2019	6.720	6.733	6.668	6.733	298,941	+0.01(+0.19%)
Sep 30, 2019	6.733	6.733	6.662	6.720	197,205	-0.01(-0.19%)
Sep 27, 2019	6.765	6.765	6.701	6.733	248,166	-0.03(-0.48%)
Sep 26, 2019	6.810	6.836	6.739	6.765	213,127	-0.05(-0.76%)
Sep 25, 2019	6.836	6.856	6.765	6.817	255,880	-0.02(-0.28%)
Sep 24, 2019	6.868	6.875	6.807	6.836	236,531	-0.03(-0.38%)
Sep 23, 2019	6.856	6.868	6.810	6.862	248,051	+0.00(+0.00%)
Sep 20, 2019	6.830	6.875	6.817	6.862	387,120	+0.06(+0.85%)
Sep 19, 2019	6.752	6.807	6.726	6.804	249,448	+0.05(+0.76%)
Sep 18, 2019	6.739	6.772	6.720	6.752	162,099	-0.01(-0.19%)
Sep 17, 2019	6.726	6.772	6.726	6.765	109,233	+0.03(+0.38%)
Sep 16, 2019	6.759	6.785	6.733	6.739	256,134	-0.04(-0.57%)
Sep 13, 2019	6.875	6.888	6.778	6.778	298,357	-0.06(-0.85%)
Sep 12, 2019	6.804	6.868	6.772	6.836	185,895	+0.05(+0.76%)
Sep 11, 2019	6.727	6.811	6.719	6.785	275,227	+0.06(+0.86%)
Sep 10, 2019	6.785	6.785	6.702	6.727	324,773	-0.06(-0.94%)
Sep 09, 2019	6.785	6.791	6.727	6.791	236,963	+0.02(+0.28%)
Sep 06, 2019	6.753	6.772	6.721	6.772	184,955	+0.05(+0.76%)
Sep 05, 2019	6.747	6.798	6.714	6.721	426,911	-0.01(-0.19%)
Sep 04, 2019	6.631	6.740	6.625	6.734	390,266	+0.13(+2.04%)
Sep 03, 2019	6.586	6.606	6.532	6.599	228,068	+0.01(+0.19%)
Aug 30, 2019	6.663	6.668	6.548	6.586	352,898	-0.05(-0.77%)
Aug 29, 2019	6.650	6.682	6.618	6.638	194,712	+0.03(+0.49%)
Aug 28, 2019	6.638	6.663	6.606	6.606	174,811	-0.03(-0.48%)
Aug 27, 2019	6.721	6.740	6.638	6.638	181,182	-0.04(-0.67%)
Aug 26, 2019	6.708	6.740	6.676	6.682	296,258	+0.01(+0.10%)
Aug 23, 2019	6.702	6.740	6.647	6.676	246,295	-0.03(-0.48%)
Aug 22, 2019	6.772	6.779	6.650	6.708	283,323	-0.04(-0.57%)
Aug 21, 2019	6.734	6.798	6.734	6.747	310,476	+0.04(+0.67%)
Aug 20, 2019	6.644	6.734	6.580	6.702	356,854	+0.06(+0.87%)
Aug 19, 2019	6.650	6.650	6.618	6.644	194,671	+0.04(+0.58%)
Aug 16, 2019	6.580	6.631	6.580	6.606	149,681	+0.04(+0.59%)
Aug 15, 2019	6.580	6.618	6.541	6.567	248,517	+0.01(+0.20%)
Aug 14, 2019	6.631	6.676	6.548	6.554	361,276	-0.17(-2.48%)
Aug 13, 2019	6.618	6.727	6.588	6.721	307,500	+0.12(+1.84%)
Aug 12, 2019	6.599	6.650	6.561	6.599	280,804	-0.02(-0.29%)
Aug 09, 2019	6.689	6.691	6.599	6.618	159,514	-0.04(-0.67%)
Aug 08, 2019	6.612	6.663	6.581	6.663	311,517	+0.05(+0.77%)
Aug 07, 2019	6.606	6.644	6.549	6.612	366,611	-0.03(-0.38%)
Aug 06, 2019	6.561	6.644	6.561	6.638	220,549	+0.09(+1.36%)
Aug 05, 2019	6.701	6.701	6.511	6.549	657,348	-0.23(-3.38%)
Aug 02, 2019	6.829	6.829	6.727	6.778	385,181	-0.04(-0.56%)
Aug 01, 2019	6.860	6.886	6.803	6.816	390,065	-0.04(-0.65%)
Jul 31, 2019	6.886	6.892	6.854	6.860	346,523	-0.03(-0.37%)
Jul 30, 2019	6.886	6.889	6.873	6.886	220,656	+0.00(+0.00%)
Jul 29, 2019	6.886	6.898	6.809	6.886	297,058	+0.00(+0.00%)
Jul 26, 2019	6.886	6.892	6.860	6.886	237,809	+0.03(+0.37%)
Jul 25, 2019	6.829	6.879	6.829	6.860	247,739	-0.01(-0.09%)
Jul 24, 2019	6.848	6.873	6.816	6.867	301,452	+0.04(+0.65%)
Jul 23, 2019	6.854	6.854	6.809	6.822	284,886	+0.01(+0.09%)
Jul 22, 2019	6.797	6.860	6.797	6.816	366,960	+0.01(+0.09%)
Jul 19, 2019	6.835	6.835	6.797	6.809	236,708	+0.03(+0.47%)
Jul 18, 2019	6.797	6.810	6.752	6.778	433,004	-0.03(-0.47%)
Jul 17, 2019	6.790	6.829	6.752	6.809	265,982	+0.03(+0.37%)
Jul 16, 2019	6.784	6.790	6.752	6.784	240,736	+0.02(+0.28%)
Jul 15, 2019	6.765	6.790	6.746	6.765	263,299	+0.00(+0.00%)
Jul 12, 2019	6.854	6.854	6.759	6.765	227,900	-0.06(-0.84%)
Jul 11, 2019	6.816	6.829	6.797	6.822	206,662	+0.01(+0.09%)
Jul 10, 2019	6.841	6.866	6.772	6.816	318,999	+0.03(+0.37%)
Jul 09, 2019	6.759	6.810	6.756	6.791	180,770	+0.05(+0.75%)
Jul 08, 2019	6.753	6.772	6.715	6.740	259,870	-0.01(-0.19%)
Jul 05, 2019	6.715	6.765	6.715	6.753	129,616	+0.03(+0.38%)
Jul 03, 2019	6.753	6.768	6.696	6.727	133,735	-0.02(-0.28%)
Jul 02, 2019	6.683	6.753	6.683	6.746	230,369	+0.06(+0.94%)
Jul 01, 2019	6.690	6.740	6.664	6.683	160,197	+0.05(+0.81%)
Jun 28, 2019	6.614	6.677	6.608	6.630	216,290	+0.03(+0.53%)
Jun 27, 2019	6.589	6.620	6.573	6.595	163,517	+0.03(+0.48%)
Jun 26, 2019	6.544	6.608	6.538	6.563	205,256	+0.02(+0.29%)
Jun 25, 2019	6.626	6.626	6.519	6.544	212,953	-0.05(-0.77%)
Jun 24, 2019	6.626	6.664	6.589	6.595	214,576	-0.01(-0.10%)
Jun 21, 2019	6.576	6.671	6.538	6.601	327,843	+0.01(+0.19%)
Jun 20, 2019	6.589	6.626	6.516	6.589	329,437	+0.06(+0.97%)
Jun 19, 2019	6.507	6.532	6.481	6.526	199,787	+0.03(+0.49%)
Jun 18, 2019	6.488	6.519	6.475	6.494	271,121	+0.06(+0.88%)
Jun 17, 2019	6.456	6.500	6.437	6.437	238,533	-0.01(-0.20%)
Jun 14, 2019	6.513	6.513	6.450	6.450	184,441	-0.06(-0.97%)
Jun 13, 2019	6.544	6.565	6.489	6.513	175,214	+0.01(+0.19%)
Jun 12, 2019	6.475	6.563	6.450	6.500	382,087	+0.03(+0.48%)
Jun 11, 2019	6.419	6.481	6.406	6.469	384,307	+0.08(+1.27%)
Jun 10, 2019	6.381	6.404	6.362	6.388	266,612	+0.04(+0.59%)
Jun 07, 2019	6.337	6.369	6.331	6.350	338,373	+0.03(+0.40%)
Jun 06, 2019	6.325	6.344	6.287	6.325	345,364	+0.01(+0.10%)
Jun 05, 2019	6.419	6.474	6.281	6.319	334,848	+0.03(+0.50%)
Jun 04, 2019	6.212	6.294	6.194	6.287	274,490	+0.13(+2.03%)
Jun 03, 2019	6.237	6.295	6.112	6.162	478,317	-0.07(-1.11%)
May 31, 2019	6.300	6.300	6.212	6.231	385,481	-0.09(-1.39%)
May 30, 2019	6.275	6.344	6.275	6.319	284,419	+0.03(+0.50%)
May 29, 2019	6.300	6.319	6.244	6.287	328,214	-0.03(-0.40%)
May 28, 2019	6.331	6.372	6.303	6.312	276,451	-0.01(-0.20%)
May 24, 2019	6.375	6.406	6.300	6.325	481,611	-0.04(-0.59%)
May 23, 2019	6.400	6.400	6.325	6.362	399,490	-0.08(-1.17%)
May 22, 2019	6.444	6.456	6.406	6.438	377,161	+0.01(+0.10%)
May 21, 2019	6.456	6.525	6.431	6.431	469,459	-0.01(-0.19%)
May 20, 2019	6.544	6.582	6.425	6.444	422,723	-0.13(-1.91%)
May 17, 2019	6.600	6.600	6.525	6.569	417,578	-0.04(-0.57%)
May 16, 2019	6.557	6.632	6.535	6.607	439,970	+0.05(+0.76%)
May 15, 2019	6.494	6.569	6.469	6.557	222,161	+0.06(+0.87%)
May 14, 2019	6.488	6.550	6.469	6.500	224,048	+0.06(+0.97%)
May 13, 2019	6.557	6.575	6.430	6.438	521,630	-0.15(-2.28%)
May 10, 2019	6.613	6.613	6.532	6.588	215,415	-0.01(-0.19%)
May 09, 2019	6.632	6.632	6.563	6.600	364,306	-0.04(-0.56%)
May 08, 2019	6.625	6.656	6.601	6.638	213,623	+0.00(+0.00%)
May 07, 2019	6.694	6.700	6.607	6.638	367,623	-0.07(-1.02%)
May 06, 2019	6.687	6.706	6.644	6.706	339,865	+0.01(+0.09%)
May 03, 2019	6.681	6.706	6.663	6.700	245,207	+0.04(+0.65%)
May 02, 2019	6.644	6.669	6.613	6.656	199,234	+0.01(+0.19%)
May 01, 2019	6.675	6.675	6.638	6.644	337,785	+0.01(+0.19%)
Apr 30, 2019	6.594	6.632	6.576	6.632	254,015	+0.04(+0.66%)
Apr 29, 2019	6.613	6.619	6.588	6.588	160,970	-0.01(-0.09%)
Apr 26, 2019	6.582	6.594	6.538	6.594	270,147	+0.04(+0.66%)
Apr 25, 2019	6.557	6.576	6.526	6.551	184,387	+0.01(+0.10%)
Apr 24, 2019	6.600	6.619	6.526	6.545	321,576	-0.06(-0.94%)
Apr 23, 2019	6.582	6.607	6.532	6.607	296,096	+0.04(+0.66%)
Apr 22, 2019	6.538	6.588	6.532	6.563	393,063	+0.02(+0.38%)
Apr 18, 2019	6.538	6.563	6.513	6.538	416,242	+0.02(+0.38%)
Apr 17, 2019	6.569	6.576	6.495	6.513	347,172	-0.01(-0.19%)
Apr 16, 2019	6.551	6.588	6.507	6.526	340,723	+0.02(+0.29%)
Apr 15, 2019	6.464	6.531	6.451	6.507	349,704	+0.05(+0.77%)
Apr 12, 2019	6.458	6.482	6.451	6.458	218,177	-0.01(-0.10%)
Apr 11, 2019	6.482	6.489	6.433	6.464	383,065	-0.01(-0.10%)
Apr 10, 2019	6.464	6.488	6.445	6.470	380,165	+0.00(+0.05%)
Apr 09, 2019	6.470	6.513	6.439	6.467	598,730	-0.00(-0.05%)
Apr 08, 2019	6.439	6.476	6.421	6.470	575,285	+0.04(+0.58%)
Apr 05, 2019	6.408	6.439	6.408	6.433	269,466	+0.02(+0.39%)
Apr 04, 2019	6.371	6.408	6.353	6.408	289,475	+0.04(+0.68%)
Apr 03, 2019	6.322	6.371	6.322	6.365	356,542	+0.05(+0.78%)
Apr 02, 2019	6.328	6.337	6.285	6.316	440,996	-0.01(-0.19%)
Apr 01, 2019	6.273	6.328	6.266	6.328	366,857	+0.07(+1.13%)
Mar 29, 2019	6.205	6.260	6.199	6.257	304,812	+0.08(+1.25%)
Mar 28, 2019	6.162	6.211	6.155	6.180	226,430	+0.01(+0.20%)
Mar 27, 2019	6.211	6.219	6.155	6.168	366,408	-0.04(-0.60%)
Mar 26, 2019	6.229	6.248	6.192	6.205	380,293	-0.01(-0.10%)
Mar 25, 2019	6.199	6.217	6.174	6.211	330,622	+0.00(+0.00%)
Mar 22, 2019	6.266	6.266	6.205	6.211	314,215	-0.06(-0.98%)
Mar 21, 2019	6.192	6.285	6.181	6.273	401,494	+0.08(+1.29%)
Mar 20, 2019	6.217	6.229	6.180	6.192	463,551	-0.02(-0.30%)
Mar 19, 2019	6.236	6.248	6.180	6.211	518,999	-0.02(-0.40%)
Mar 18, 2019	6.229	6.248	6.229	6.236	532,850	+0.00(+0.00%)
Mar 15, 2019	6.236	6.257	6.217	6.236	442,301	+0.01(+0.10%)
Mar 14, 2019	6.248	6.260	6.211	6.229	460,423	-0.01(-0.10%)
Mar 13, 2019	6.254	6.266	6.227	6.236	608,461	+0.01(+0.10%)
Mar 12, 2019	6.248	6.260	6.217	6.229	490,716	+0.00(+0.00%)
Mar 11, 2019	6.192	6.242	6.155	6.229	572,399	+0.07(+1.20%)
Mar 08, 2019	6.174	6.182	6.113	6.155	417,573	-0.03(-0.49%)
Mar 07, 2019	6.210	6.235	6.131	6.186	353,464	-0.04(-0.59%)
Mar 06, 2019	6.241	6.302	6.204	6.223	443,897	-0.02(-0.29%)
Mar 05, 2019	6.272	6.290	6.229	6.241	603,863	-0.02(-0.29%)
Mar 04, 2019	6.272	6.284	6.190	6.259	492,411	+0.02(+0.29%)
Mar 01, 2019	6.284	6.302	6.241	6.241	393,875	-0.01(-0.10%)
Feb 28, 2019	6.302	6.302	6.241	6.247	394,258	-0.06(-0.97%)
Feb 27, 2019	6.314	6.333	6.284	6.308	246,508	+0.00(+0.00%)
Feb 26, 2019	6.363	6.363	6.284	6.308	352,577	-0.04(-0.58%)
Feb 25, 2019	6.370	6.394	6.339	6.345	253,127	-0.01(-0.10%)
Feb 22, 2019	6.296	6.363	6.296	6.351	218,511	+0.05(+0.78%)
Feb 21, 2019	6.333	6.333	6.290	6.302	301,788	-0.02(-0.29%)
Feb 20, 2019	6.302	6.333	6.284	6.321	301,311	+0.04(+0.58%)
Feb 19, 2019	6.314	6.314	6.247	6.284	539,223	-0.02(-0.39%)
Feb 15, 2019	6.296	6.308	6.275	6.308	202,657	+0.03(+0.49%)
Feb 14, 2019	6.272	6.302	6.241	6.278	297,899	+0.01(+0.10%)
Feb 13, 2019	6.266	6.290	6.259	6.272	317,390	+0.02(+0.29%)
Feb 12, 2019	6.272	6.296	6.247	6.253	326,468	+0.02(+0.39%)
Feb 11, 2019	6.266	6.266	6.186	6.229	402,434	+0.00(+0.00%)
Feb 08, 2019	6.217	6.235	6.174	6.229	462,528	-0.01(-0.19%)
Feb 07, 2019	6.308	6.308	6.198	6.241	766,395	-0.07(-1.15%)
Feb 06, 2019	6.302	6.326	6.271	6.314	234,108	+0.02(+0.39%)
Feb 05, 2019	6.290	6.314	6.253	6.290	235,352	+0.03(+0.48%)
Feb 04, 2019	6.235	6.307	6.235	6.259	277,871	+0.02(+0.39%)
Feb 01, 2019	6.290	6.308	6.223	6.235	324,988	-0.02(-0.39%)
Jan 31, 2019	6.241	6.271	6.237	6.259	314,315	+0.03(+0.49%)
Jan 30, 2019	6.156	6.235	6.143	6.229	379,024	+0.11(+1.79%)
Jan 29, 2019	6.113	6.144	6.107	6.120	327,696	+0.02(+0.30%)
Jan 28, 2019	6.059	6.101	5.998	6.101	470,466	+0.04(+0.70%)
Jan 25, 2019	6.053	6.083	6.041	6.059	240,488	+0.05(+0.91%)
Jan 24, 2019	6.089	6.092	5.986	6.004	442,801	-0.05(-0.80%)
Jan 23, 2019	6.077	6.095	6.004	6.053	321,088	+0.01(+0.10%)
Jan 22, 2019	6.059	6.071	6.022	6.047	659,366	-0.02(-0.30%)
Jan 18, 2019	6.010	6.077	6.010	6.065	521,991	+0.05(+0.91%)
Jan 17, 2019	5.998	6.010	5.956	6.010	481,975	+0.02(+0.41%)
Jan 16, 2019	5.925	5.992	5.902	5.986	494,332	+0.09(+1.54%)
Jan 15, 2019	5.889	5.913	5.871	5.895	442,029	+0.03(+0.52%)
Jan 14, 2019	5.889	5.889	5.816	5.865	468,081	-0.02(-0.31%)
Jan 11, 2019	5.840	5.889	5.822	5.883	452,810	+0.05(+0.83%)
Jan 10, 2019	5.846	5.865	5.798	5.834	750,190	+0.01(+0.21%)
Jan 09, 2019	5.810	5.883	5.798	5.822	531,805	+0.04(+0.74%)
Jan 08, 2019	5.761	5.828	5.719	5.780	492,569	+0.07(+1.28%)
Jan 07, 2019	5.573	5.749	5.555	5.707	504,656	+0.15(+2.73%)
Jan 04, 2019	5.488	5.555	5.440	5.555	604,680	+0.15(+2.69%)
Jan 03, 2019	5.482	5.549	5.385	5.409	816,754	-0.13(-2.30%)
Jan 02, 2019	5.342	5.567	5.336	5.537	529,817	+0.16(+2.93%)
Dec 31, 2018	5.312	5.434	5.312	5.379	1,800,863	+0.07(+1.26%)
Dec 28, 2018	5.403	5.427	5.306	5.312	1,166,369	-0.07(-1.24%)
Dec 27, 2018	5.247	5.379	5.192	5.379	1,141,618	+0.11(+2.05%)
Dec 26, 2018	5.078	5.307	5.078	5.271	1,380,670	+0.25(+4.91%)
Dec 24, 2018	4.946	5.048	4.916	5.024	627,591	+0.03(+0.60%)
Dec 21, 2018	5.102	5.132	4.970	4.994	1,288,923	-0.11(-2.12%)
Dec 20, 2018	5.331	5.337	5.006	5.102	1,798,568	-0.21(-3.96%)
Dec 19, 2018	5.319	5.454	5.259	5.313	959,972	-0.04(-0.79%)
Dec 18, 2018	5.379	5.451	5.313	5.355	1,599,707	-0.06(-1.11%)
Dec 17, 2018	5.601	5.612	5.361	5.415	2,376,998	-0.23(-4.05%)
Dec 14, 2018	5.806	5.806	5.620	5.644	1,145,321	-0.16(-2.80%)
Dec 13, 2018	5.932	5.932	5.788	5.806	481,211	-0.08(-1.43%)
Dec 12, 2018	5.908	6.045	5.890	5.890	948,746	+0.01(+0.20%)
Dec 11, 2018	5.920	5.962	5.831	5.878	312,191	+0.02(+0.31%)
Dec 10, 2018	5.950	5.968	5.816	5.860	518,976	-0.04(-0.71%)
Dec 07, 2018	6.022	6.028	5.890	5.902	408,855	-0.11(-1.79%)
Dec 06, 2018	5.914	6.016	5.878	6.010	542,043	-0.01(-0.20%)
Dec 04, 2018	6.141	6.141	5.956	6.022	700,583	-0.13(-2.13%)