Calamos Convertible Opportunities & Income Fd (NQ: CHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.159	6.159	6.159	0	+0.03(+0.54%)
Dec 28, 2017	6.209	6.231	6.121	6.126	1,004,458	-0.06(-0.93%)
Dec 27, 2017	6.113	6.275	6.108	6.184	912,573	+0.08(+1.25%)
Dec 26, 2017	6.200	6.206	6.097	6.108	1,108,488	-0.11(-1.84%)
Dec 22, 2017	6.217	6.244	6.206	6.222	359,721	+0.00(+0.00%)
Dec 21, 2017	6.228	6.246	6.200	6.222	384,264	+0.01(+0.18%)
Dec 20, 2017	6.222	6.255	6.206	6.211	371,518	-0.01(-0.09%)
Dec 19, 2017	6.222	6.244	6.206	6.217	315,417	-0.02(-0.35%)
Dec 18, 2017	6.217	6.266	6.211	6.239	546,607	+0.02(+0.35%)
Dec 15, 2017	6.244	6.244	6.190	6.217	288,843	+0.03(+0.44%)
Dec 14, 2017	6.228	6.228	6.179	6.190	341,589	-0.02(-0.26%)
Dec 13, 2017	6.200	6.239	6.200	6.206	310,179	+0.01(+0.09%)
Dec 12, 2017	6.217	6.239	6.195	6.200	332,617	-0.03(-0.53%)
Dec 11, 2017	6.179	6.239	6.179	6.233	321,281	+0.06(+0.93%)
Dec 08, 2017	6.170	6.198	6.165	6.176	289,752	-0.01(-0.18%)
Dec 07, 2017	6.143	6.214	6.133	6.187	435,897	+0.03(+0.53%)
Dec 06, 2017	6.143	6.165	6.143	6.154	287,947	+0.01(+0.18%)
Dec 05, 2017	6.170	6.176	6.133	6.143	339,173	-0.02(-0.26%)
Dec 04, 2017	6.181	6.186	6.181	6.160	451,863	+0.02(+0.26%)
Dec 01, 2017	6.127	6.149	6.116	6.143	229,916	+0.02(+0.35%)
Nov 30, 2017	6.198	6.198	6.122	6.122	443,245	-0.05(-0.88%)
Nov 29, 2017	6.176	6.203	6.127	6.176	310,172	-0.01(-0.09%)
Nov 28, 2017	6.219	6.219	6.170	6.181	272,010	-0.03(-0.44%)
Nov 27, 2017	6.246	6.246	6.176	6.208	213,237	-0.03(-0.43%)
Nov 24, 2017	6.219	6.246	6.203	6.235	118,262	+0.04(+0.61%)
Nov 22, 2017	6.192	6.208	6.181	6.198	294,075	-0.01(-0.09%)
Nov 21, 2017	6.192	6.214	6.166	6.203	347,171	+0.05(+0.88%)
Nov 20, 2017	6.138	6.170	6.122	6.149	179,197	+0.01(+0.09%)
Nov 17, 2017	6.160	6.160	6.127	6.143	343,653	+0.01(+0.09%)
Nov 16, 2017	6.073	6.138	6.073	6.138	385,118	+0.08(+1.25%)
Nov 15, 2017	6.084	6.084	6.013	6.062	424,674	-0.02(-0.27%)
Nov 14, 2017	6.127	6.135	6.046	6.078	432,989	-0.04(-0.62%)
Nov 13, 2017	6.165	6.170	6.116	6.116	561,635	-0.04(-0.62%)
Nov 10, 2017	6.187	6.187	6.111	6.154	547,269	-0.01(-0.09%)
Nov 09, 2017	6.257	6.257	6.154	6.160	448,850	-0.10(-1.60%)
Nov 08, 2017	6.271	6.271	6.217	6.260	380,939	+0.02(+0.26%)
Nov 07, 2017	6.260	6.281	6.217	6.244	477,173	-0.01(-0.17%)
Nov 06, 2017	6.281	6.281	6.249	6.254	428,332	+0.00(+0.00%)
Nov 03, 2017	6.308	6.308	6.228	6.254	323,544	-0.01(-0.09%)
Nov 02, 2017	6.260	6.265	6.233	6.260	242,862	+0.02(+0.34%)
Nov 01, 2017	6.249	6.297	6.228	6.238	418,888	+0.02(+0.26%)
Oct 31, 2017	6.271	6.271	6.222	6.222	300,373	-0.01(-0.09%)
Oct 30, 2017	6.195	6.242	6.179	6.228	202,172	+0.04(+0.69%)
Oct 27, 2017	6.174	6.201	6.163	6.185	261,858	+0.03(+0.44%)
Oct 26, 2017	6.228	6.233	6.158	6.158	283,051	-0.03(-0.43%)
Oct 25, 2017	6.281	6.287	6.185	6.185	351,218	-0.08(-1.29%)
Oct 24, 2017	6.249	6.271	6.233	6.265	323,596	+0.03(+0.43%)
Oct 23, 2017	6.222	6.260	6.217	6.238	272,468	+0.02(+0.35%)
Oct 20, 2017	6.254	6.254	6.211	6.217	306,449	-0.02(-0.34%)
Oct 19, 2017	6.244	6.265	6.228	6.238	360,122	+0.00(+0.00%)
Oct 18, 2017	6.265	6.282	6.228	6.238	519,732	-0.03(-0.43%)
Oct 17, 2017	6.287	6.287	6.254	6.265	441,976	-0.03(-0.43%)
Oct 16, 2017	6.254	6.300	6.254	6.292	548,218	+0.04(+0.69%)
Oct 13, 2017	6.190	6.260	6.174	6.249	288,332	+0.06(+0.95%)
Oct 12, 2017	6.201	6.217	6.185	6.190	306,952	-0.02(-0.26%)
Oct 11, 2017	6.228	6.249	6.195	6.206	294,717	-0.03(-0.52%)
Oct 10, 2017	6.195	6.244	6.179	6.238	278,235	+0.05(+0.82%)
Oct 09, 2017	6.225	6.239	6.182	6.187	339,112	-0.04(-0.60%)
Oct 06, 2017	6.219	6.241	6.182	6.225	343,713	+0.01(+0.09%)
Oct 05, 2017	6.171	6.230	6.171	6.219	390,908	+0.04(+0.60%)
Oct 04, 2017	6.161	6.187	6.155	6.182	277,656	+0.02(+0.35%)
Oct 03, 2017	6.150	6.177	6.145	6.161	494,893	+0.01(+0.09%)
Oct 02, 2017	6.139	6.177	6.123	6.155	338,424	+0.02(+0.26%)
Sep 29, 2017	6.118	6.145	6.102	6.139	402,313	+0.02(+0.35%)
Sep 28, 2017	6.086	6.134	6.081	6.118	265,267	+0.03(+0.52%)
Sep 27, 2017	6.086	6.118	6.044	6.086	290,587	+0.02(+0.26%)
Sep 26, 2017	6.091	6.091	6.058	6.070	239,722	-0.02(-0.26%)
Sep 25, 2017	6.044	6.091	6.044	6.086	402,719	+0.02(+0.35%)
Sep 22, 2017	6.091	6.091	6.044	6.065	273,341	-0.01(-0.18%)
Sep 21, 2017	6.060	6.086	6.054	6.075	295,575	-0.00(-0.01%)
Sep 20, 2017	6.075	6.086	6.049	6.076	244,980	+0.00(+0.01%)
Sep 19, 2017	6.065	6.075	6.017	6.075	411,245	+0.02(+0.35%)
Sep 18, 2017	5.996	6.075	5.985	6.054	649,816	+0.07(+1.25%)
Sep 15, 2017	6.091	6.091	5.948	5.980	1,011,707	-0.09(-1.40%)
Sep 14, 2017	6.028	6.070	6.022	6.065	250,765	+0.03(+0.53%)
Sep 13, 2017	6.060	6.070	6.017	6.033	347,193	+0.01(+0.18%)
Sep 12, 2017	6.049	6.060	6.017	6.022	254,804	-0.02(-0.35%)
Sep 11, 2017	6.060	6.081	6.017	6.044	365,130	+0.00(+0.04%)
Sep 08, 2017	6.036	6.051	6.014	6.041	344,953	-0.02(-0.26%)
Sep 07, 2017	6.062	6.062	6.024	6.057	180,727	+0.03(+0.44%)
Sep 06, 2017	6.020	6.067	5.993	6.030	277,679	+0.01(+0.18%)
Sep 05, 2017	6.041	6.041	6.004	6.020	339,154	-0.04(-0.70%)
Sep 01, 2017	6.067	6.067	6.041	6.062	202,771	+0.02(+0.35%)
Aug 31, 2017	6.051	6.067	6.030	6.041	336,115	+0.01(+0.18%)
Aug 30, 2017	6.020	6.030	5.976	6.030	371,020	+0.05(+0.79%)
Aug 29, 2017	5.951	5.988	5.935	5.983	341,945	+0.01(+0.09%)
Aug 28, 2017	5.999	5.999	5.941	5.978	299,074	+0.02(+0.27%)
Aug 25, 2017	6.020	6.020	5.956	5.962	265,212	+0.00(+0.00%)
Aug 24, 2017	6.009	6.014	5.956	5.962	201,299	-0.03(-0.44%)
Aug 23, 2017	5.962	5.988	5.941	5.988	267,820	+0.02(+0.35%)
Aug 22, 2017	5.914	5.978	5.913	5.967	300,563	+0.06(+1.07%)
Aug 21, 2017	5.956	5.962	5.888	5.904	337,662	-0.03(-0.45%)
Aug 18, 2017	5.935	5.951	5.898	5.930	333,632	+0.00(+0.00%)
Aug 17, 2017	5.999	5.999	5.919	5.930	447,292	-0.05(-0.80%)
Aug 16, 2017	6.014	6.020	5.951	5.978	509,583	+0.02(+0.27%)
Aug 15, 2017	5.972	6.004	5.955	5.962	422,872	-0.01(-0.18%)
Aug 14, 2017	5.941	6.014	5.941	5.972	571,917	+0.05(+0.80%)
Aug 11, 2017	5.750	5.930	5.750	5.925	934,058	+0.18(+3.12%)
Aug 10, 2017	5.893	5.905	5.729	5.745	1,222,232	-0.19(-3.20%)
Aug 09, 2017	5.993	6.004	5.925	5.935	682,401	-0.10(-1.58%)
Aug 08, 2017	6.062	6.062	6.004	6.030	340,773	-0.03(-0.47%)
Aug 07, 2017	6.059	6.080	6.038	6.059	484,951	+0.02(+0.34%)
Aug 04, 2017		6.059	6.017	6.038	566,837	-0.02(-0.26%)
Aug 03, 2017	6.091	6.101	6.028	6.054	687,573	-0.04(-0.60%)
Aug 02, 2017	6.127	6.133	6.065	6.091	582,317	-0.02(-0.26%)
Aug 01, 2017	6.122	6.138	6.080	6.106	478,944	+0.01(+0.17%)
Jul 31, 2017	6.122	6.122	6.065	6.096	650,807	+0.02(+0.26%)
Jul 28, 2017	6.086	6.091	6.049	6.080	545,629	+0.03(+0.43%)
Jul 27, 2017	6.049	6.086	6.033	6.054	408,197	+0.01(+0.09%)
Jul 26, 2017	6.080	6.080	6.023	6.049	438,756	+0.03(+0.43%)
Jul 25, 2017	6.065	6.080	6.017	6.023	394,544	+0.00(+0.00%)
Jul 24, 2017	6.049	6.049	5.991	6.023	375,444	-0.02(-0.26%)
Jul 21, 2017	6.023	6.049	6.017	6.038	306,763	+0.01(+0.09%)
Jul 20, 2017		6.038	5.987	6.033	399,492	+0.04(+0.70%)
Jul 19, 2017	5.976	6.002	5.968	5.991	355,374	+0.03(+0.44%)
Jul 18, 2017	5.955	5.970	5.939	5.965	272,464	+0.00(+0.00%)
Jul 17, 2017	5.934	5.965	5.934	5.965	572,266	+0.04(+0.62%)
Jul 14, 2017	5.907	5.939	5.892	5.928	514,834	+0.05(+0.80%)
Jul 13, 2017	5.907	5.907	5.871	5.881	331,109	-0.01(-0.09%)
Jul 12, 2017	5.876	5.902	5.855	5.887	536,855	+0.05(+0.81%)
Jul 11, 2017	5.913	5.913	5.839	5.839	199,292	-0.02(-0.27%)
Jul 10, 2017	5.845	5.897	5.829	5.855	535,658	-0.01(-0.18%)
Jul 07, 2017	5.907	5.936	5.850	5.866	386,561	+0.01(+0.22%)
Jul 06, 2017	5.910	5.915	5.842	5.852	472,857	-0.06(-0.97%)
Jul 05, 2017	5.920	5.925	5.837	5.910	758,345	+0.03(+0.44%)
Jul 03, 2017	5.899	5.899	5.863	5.884	187,618	+0.04(+0.62%)
Jun 30, 2017	5.858	5.889	5.847	5.847	352,406	+0.02(+0.27%)
Jun 29, 2017	5.899	5.899	5.806	5.832	425,472	-0.04(-0.71%)
Jun 28, 2017	5.847	5.878	5.837	5.873	358,249	+0.06(+0.98%)
Jun 27, 2017	5.832	5.852	5.790	5.816	369,445	-0.03(-0.44%)
Jun 26, 2017	5.894	5.894	5.821	5.842	367,118	+0.01(+0.18%)
Jun 23, 2017	5.811	5.842	5.790	5.832	421,729	+0.03(+0.45%)
Jun 22, 2017	5.858	5.884	5.795	5.806	391,170	-0.06(-0.97%)
Jun 21, 2017	5.894	5.894	5.858	5.863	239,459	-0.01(-0.18%)
Jun 20, 2017	5.873	5.884	5.842	5.873	347,781	-0.02(-0.35%)
Jun 19, 2017	5.852	5.894	5.832	5.894	549,006	+0.06(+1.07%)
Jun 16, 2017	5.852	5.868	5.795	5.832	470,635	-0.01(-0.09%)
Jun 15, 2017	5.821	5.882	5.756	5.837	846,730	+0.02(+0.27%)
Jun 14, 2017	5.858	5.866	5.780	5.821	444,423	-0.01(-0.18%)
Jun 13, 2017	5.769	5.847	5.769	5.832	415,355	+0.07(+1.17%)
Jun 12, 2017	5.827	5.839	5.749	5.764	593,992	-0.08(-1.42%)
Jun 09, 2017	5.899	5.915	5.801	5.847	335,720	-0.05(-0.79%)
Jun 08, 2017	5.946	5.946	5.868	5.894	453,984	-0.02(-0.31%)
Jun 07, 2017	5.892	5.923	5.876	5.912	415,704	+0.05(+0.79%)
Jun 06, 2017	5.835	5.881	5.825	5.866	305,258	+0.02(+0.26%)
Jun 05, 2017	5.825	5.866	5.825	5.850	430,733	+0.00(+0.00%)
Jun 02, 2017	5.856	5.871	5.820	5.850	334,836	+0.03(+0.44%)
Jun 01, 2017	5.789	5.835	5.778	5.825	469,572	+0.05(+0.80%)
May 31, 2017	5.804	5.825	5.753	5.778	338,034	-0.01(-0.18%)
May 30, 2017	5.732	5.822	5.732	5.789	347,407	+0.05(+0.90%)
May 26, 2017	5.747	5.804	5.727	5.737	262,716	+0.00(+0.00%)
May 25, 2017	5.778	5.789	5.727	5.737	416,760	-0.03(-0.54%)
May 24, 2017	5.732	5.778	5.722	5.768	739,772	+0.06(+0.99%)
May 23, 2017	5.665	5.716	5.650	5.711	567,986	+0.07(+1.19%)
May 22, 2017	5.624	5.686	5.614	5.644	539,036	+0.03(+0.55%)
May 19, 2017	5.608	5.701	5.583	5.614	656,154	+0.04(+0.74%)
May 18, 2017	5.541	5.614	5.531	5.572	789,057	+0.03(+0.46%)
May 17, 2017	5.758	5.777	5.541	5.547	1,331,350	-0.22(-3.75%)
May 16, 2017	5.691	5.768	5.686	5.763	465,700	+0.08(+1.36%)
May 15, 2017	5.701	5.711	5.670	5.686	547,063	+0.01(+0.09%)
May 12, 2017	5.680	5.687	5.639	5.680	504,300	+0.01(+0.18%)
May 11, 2017	5.716	5.747	5.670	5.670	393,572	-0.04(-0.72%)
May 10, 2017	5.722	5.737	5.696	5.711	330,593	-0.01(-0.18%)
May 09, 2017	5.778	5.778	5.686	5.722	476,256	-0.05(-0.80%)
May 08, 2017	5.711	5.773	5.702	5.768	433,110	+0.06(+1.13%)
May 05, 2017	5.663	5.711	5.515	5.704	1,631,550	+0.06(+1.09%)
May 04, 2017	5.709	5.714	5.596	5.642	1,023,727	-0.06(-1.07%)
May 03, 2017	5.739	5.739	5.677	5.704	1,111,283	-0.02(-0.36%)
May 02, 2017	5.821	5.841	5.704	5.724	1,192,980	-0.10(-1.67%)
May 01, 2017	5.801	5.841	5.793	5.821	446,570	+0.03(+0.53%)
Apr 28, 2017	5.811	5.824	5.744	5.790	492,493	-0.01(-0.18%)
Apr 27, 2017	5.755	5.806	5.729	5.801	455,326	+0.05(+0.89%)
Apr 26, 2017	5.729	5.770	5.709	5.750	432,732	+0.03(+0.45%)
Apr 25, 2017	5.714	5.734	5.699	5.724	759,174	+0.03(+0.45%)
Apr 24, 2017	5.693	5.725	5.663	5.699	667,355	+0.04(+0.63%)
Apr 21, 2017	5.642	5.673	5.627	5.663	572,439	+0.03(+0.54%)
Apr 20, 2017	5.627	5.658	5.607	5.632	748,440	+0.04(+0.64%)
Apr 19, 2017	5.678	5.693	5.586	5.596	835,808	-0.06(-1.08%)
Apr 18, 2017	5.642	5.673	5.632	5.658	436,553	+0.01(+0.18%)
Apr 17, 2017	5.647	5.693	5.637	5.647	729,311	+0.02(+0.36%)
Apr 13, 2017	5.622	5.653	5.612	5.627	375,923	-0.01(-0.09%)
Apr 12, 2017	5.627	5.668	5.589	5.632	679,683	-0.03(-0.45%)
Apr 11, 2017	5.591	5.658	5.571	5.658	407,721	+0.07(+1.28%)
Apr 10, 2017	5.596	5.607	5.538	5.586	648,904	+0.01(+0.18%)
Apr 07, 2017	5.612	5.622	5.571	5.576	493,117	-0.03(-0.59%)
Apr 06, 2017	5.589	5.624	5.584	5.609	576,688	+0.02(+0.36%)
Apr 05, 2017	5.634	5.645	5.584	5.589	556,658	-0.02(-0.36%)
Apr 04, 2017	5.614	5.634	5.594	5.609	443,629	-0.01(-0.18%)
Apr 03, 2017	5.579	5.629	5.569	5.619	826,341	+0.05(+0.91%)
Mar 31, 2017	5.574	5.606	5.569	5.569	401,957	+0.00(+0.00%)
Mar 30, 2017	5.513	5.574	5.513	5.569	420,822	+0.03(+0.46%)
Mar 29, 2017	5.513	5.559	5.503	5.543	260,361	+0.03(+0.46%)
Mar 28, 2017	5.452	5.543	5.452	5.518	397,614	+0.06(+1.02%)
Mar 27, 2017	5.417	5.467	5.407	5.462	246,407	+0.02(+0.28%)
Mar 24, 2017	5.437	5.483	5.437	5.447	230,670	+0.00(+0.00%)
Mar 23, 2017	5.427	5.474	5.392	5.447	456,728	+0.03(+0.47%)
Mar 22, 2017	5.356	5.442	5.356	5.422	764,442	+0.06(+1.13%)
Mar 21, 2017	5.478	5.498	5.351	5.361	783,488	-0.13(-2.31%)
Mar 20, 2017	5.498	5.527	5.472	5.488	458,205	-0.01(-0.18%)
Mar 17, 2017	5.483	5.503	5.472	5.498	274,303	+0.04(+0.65%)
Mar 16, 2017	5.452	5.498	5.444	5.462	560,777	+0.02(+0.28%)
Mar 15, 2017	5.371	5.472	5.366	5.447	614,889	+0.10(+1.89%)
Mar 14, 2017	5.376	5.381	5.331	5.346	346,365	+0.00(+0.05%)
Mar 13, 2017	5.407	5.437	5.341	5.343	396,624	-0.06(-1.17%)
Mar 10, 2017	5.331	5.422	5.331	5.407	562,404	+0.08(+1.52%)
Mar 09, 2017	5.447	5.447	5.320	5.326	1,260,088	-0.12(-2.23%)
Mar 08, 2017	5.548	5.548	5.433	5.447	617,664	-0.08(-1.42%)
Mar 07, 2017	5.551	5.566	5.511	5.526	722,783	-0.03(-0.45%)
Mar 06, 2017	5.546	5.556	5.526	5.551	549,755	-0.01(-0.18%)
Mar 03, 2017	5.571	5.571	5.546	5.561	510,399	+0.00(+0.00%)
Mar 02, 2017	5.566	5.574	5.546	5.561	786,629	+0.01(+0.09%)
Mar 01, 2017	5.546	5.571	5.531	5.556	593,111	+0.05(+0.82%)
Feb 28, 2017	5.521	5.538	5.490	5.511	517,540	-0.02(-0.36%)
Feb 27, 2017	5.526	5.531	5.516	5.531	356,103	+0.02(+0.36%)
Feb 24, 2017	5.455	5.521	5.455	5.511	487,983	+0.03(+0.55%)
Feb 23, 2017	5.501	5.511	5.455	5.480	565,211	+0.01(+0.09%)
Feb 22, 2017	5.475	5.511	5.470	5.475	494,150	+0.00(+0.00%)
Feb 21, 2017	5.496	5.516	5.455	5.475	663,848	+0.00(+0.00%)
Feb 17, 2017		5.475	5.475	5.475	0	+0.01(+0.09%)
Feb 16, 2017	5.526	5.541	5.465	5.470	748,094	-0.04(-0.64%)
Feb 15, 2017	5.546	5.561	5.496	5.506	1,061,236	-0.02(-0.36%)
Feb 14, 2017	5.551	5.554	5.506	5.526	667,349	-0.02(-0.27%)
Feb 13, 2017	5.521	5.556	5.515	5.541	658,420	+0.05(+0.91%)
Feb 10, 2017	5.496	5.521	5.460	5.490	572,618	+0.01(+0.18%)
Feb 09, 2017	5.470	5.516	5.470	5.480	844,110	+0.01(+0.09%)
Feb 08, 2017	5.470	5.701	5.410	5.475	3,399,143	+0.03(+0.60%)
Feb 07, 2017	5.438	5.458	5.433	5.443	691,296	+0.02(+0.46%)
Feb 06, 2017	5.428	5.443	5.398	5.418	684,492	-0.00(-0.09%)
Feb 03, 2017	5.408	5.443	5.393	5.423	700,636	+0.04(+0.74%)
Feb 02, 2017	5.363	5.403	5.353	5.383	599,582	+0.02(+0.37%)
Feb 01, 2017	5.358	5.398	5.353	5.363	484,420	-0.02(-0.37%)
Jan 31, 2017	5.338	5.383	5.294	5.383	859,435	+0.05(+0.93%)
Jan 30, 2017	5.348	5.363	5.314	5.333	562,082	-0.01(-0.28%)
Jan 27, 2017	5.328	5.368	5.309	5.348	1,100,086	+0.05(+0.94%)
Jan 26, 2017	5.274	5.313	5.269	5.299	805,676	+0.02(+0.47%)
Jan 25, 2017	5.254	5.289	5.250	5.274	976,390	+0.04(+0.76%)
Jan 24, 2017	5.214	5.239	5.204	5.234	408,308	+0.03(+0.67%)
Jan 23, 2017	5.224	5.239	5.189	5.199	525,305	-0.02(-0.48%)
Jan 20, 2017	5.224	5.234	5.184	5.224	586,419	+0.01(+0.29%)
Jan 19, 2017	5.234	5.241	5.204	5.209	606,267	-0.03(-0.57%)
Jan 18, 2017	5.234	5.249	5.214	5.239	482,826	+0.01(+0.29%)
Jan 17, 2017	5.249	5.249	5.214	5.224	555,230	-0.02(-0.47%)
Jan 13, 2017		5.249	5.249	5.249	0	+0.02(+0.48%)
Jan 12, 2017	5.219	5.230	5.189	5.224	525,946	+0.00(+0.10%)
Jan 11, 2017	5.204	5.234	5.204	5.219	578,757	-0.00(-0.10%)
Jan 10, 2017	5.239	5.239	5.209	5.224	399,691	+0.00(+0.00%)
Jan 09, 2017	5.224	5.234	5.190	5.224	468,073	+0.01(+0.29%)
Jan 06, 2017	5.234	5.264	5.199	5.209	676,601	-0.02(-0.48%)
Jan 05, 2017	5.219	5.239	5.204	5.234	2,501,689	+0.01(+0.29%)
Jan 04, 2017	5.134	5.232	5.125	5.219	2,461,214	+0.09(+1.75%)