Blackrock Coporate High Yield Fund, Inc (NY: HYT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	6.168	6.179	6.134	6.134	699,759	-0.03(-0.45%)
Nov 29, 2017	6.174	6.174	6.151	6.162	889,849	-0.02(-0.27%)
Nov 28, 2017	6.162	6.179	6.146	6.179	680,700	+0.03(+0.55%)
Nov 27, 2017	6.157	6.168	6.140	6.146	571,218	-0.03(-0.45%)
Nov 24, 2017	6.140	6.174	6.140	6.174	171,286	+0.02(+0.27%)
Nov 22, 2017	6.123	6.157	6.120	6.157	503,326	+0.04(+0.64%)
Nov 21, 2017	6.101	6.123	6.101	6.118	779,713	+0.03(+0.46%)
Nov 20, 2017	6.146	6.146	6.072	6.090	948,124	-0.04(-0.64%)
Nov 17, 2017	6.123	6.162	6.123	6.129	964,995	+0.01(+0.18%)
Nov 16, 2017	6.062	6.140	6.062	6.118	1,734,548	+0.10(+1.67%)
Nov 15, 2017	6.028	6.050	5.983	6.017	1,955,276	-0.02(-0.28%)
Nov 14, 2017	6.123	6.123	6.034	6.034	1,303,055	-0.07(-1.19%)
Nov 13, 2017	6.123	6.143	6.106	6.106	652,013	-0.02(-0.27%)
Nov 10, 2017	6.151	6.162	6.095	6.123	1,117,538	-0.03(-0.45%)
Nov 09, 2017	6.162	6.168	6.129	6.151	906,581	-0.02(-0.36%)
Nov 08, 2017	6.207	6.211	6.168	6.173	625,829	-0.02(-0.36%)
Nov 07, 2017	6.240	6.245	6.195	6.195	808,471	-0.03(-0.54%)
Nov 06, 2017	6.207	6.240	6.203	6.229	434,520	+0.03(+0.54%)
Nov 03, 2017	6.212	6.218	6.195	6.195	1,080,882	+0.00(+0.00%)
Nov 02, 2017	6.218	6.240	6.184	6.195	742,215	-0.03(-0.54%)
Nov 01, 2017	6.240	6.240	6.223	6.229	516,670	+0.01(+0.18%)
Oct 31, 2017	6.245	6.245	6.212	6.218	618,482	-0.01(-0.09%)
Oct 30, 2017	6.229	6.245	6.218	6.223	542,496	-0.03(-0.53%)
Oct 27, 2017	6.223	6.257	6.173	6.257	1,611,577	+0.07(+1.08%)
Oct 26, 2017	6.257	6.268	6.184	6.190	599,816	-0.05(-0.80%)
Oct 25, 2017	6.307	6.312	6.240	6.240	496,833	-0.07(-1.15%)
Oct 24, 2017	6.312	6.346	6.301	6.312	403,254	-0.02(-0.26%)
Oct 23, 2017	6.340	6.340	6.307	6.329	347,698	-0.01(-0.18%)
Oct 20, 2017	6.318	6.351	6.318	6.340	222,369	+0.03(+0.53%)
Oct 19, 2017	6.284	6.307	6.274	6.307	297,835	+0.03(+0.44%)
Oct 18, 2017	6.307	6.312	6.279	6.279	394,641	-0.04(-0.62%)
Oct 17, 2017	6.334	6.340	6.301	6.318	423,706	-0.01(-0.09%)
Oct 16, 2017	6.346	6.346	6.307	6.323	393,965	-0.01(-0.18%)
Oct 13, 2017	6.362	6.362	6.312	6.334	299,534	-0.01(-0.09%)
Oct 12, 2017	6.323	6.340	6.318	6.340	317,651	+0.02(+0.35%)
Oct 11, 2017	6.318	6.328	6.307	6.318	336,601	+0.01(+0.18%)
Oct 10, 2017	6.312	6.340	6.301	6.307	490,245	-0.01(-0.09%)
Oct 09, 2017	6.274	6.318	6.263	6.312	486,816	+0.05(+0.79%)
Oct 06, 2017	6.285	6.296	6.259	6.263	466,474	-0.02(-0.35%)
Oct 05, 2017	6.274	6.290	6.257	6.285	552,003	+0.02(+0.26%)
Oct 04, 2017	6.257	6.268	6.235	6.268	366,794	+0.02(+0.27%)
Oct 03, 2017	6.252	6.257	6.235	6.252	305,859	+0.02(+0.27%)
Oct 02, 2017	6.252	6.263	6.229	6.235	380,688	-0.01(-0.18%)
Sep 29, 2017	6.229	6.246	6.224	6.246	439,949	+0.04(+0.62%)
Sep 28, 2017	6.213	6.235	6.202	6.207	302,276	-0.01(-0.18%)
Sep 27, 2017	6.207	6.229	6.192	6.218	456,955	+0.03(+0.45%)
Sep 26, 2017	6.174	6.207	6.174	6.191	620,881	+0.03(+0.45%)
Sep 25, 2017	6.185	6.191	6.163	6.163	378,787	-0.01(-0.18%)
Sep 22, 2017	6.163	6.185	6.163	6.174	329,325	+0.02(+0.27%)
Sep 21, 2017	6.158	6.180	6.151	6.158	330,700	+0.00(+0.00%)
Sep 20, 2017	6.136	6.158	6.130	6.158	585,979	+0.04(+0.63%)
Sep 19, 2017	6.130	6.138	6.119	6.119	669,503	+0.01(+0.09%)
Sep 18, 2017	6.136	6.141	6.113	6.113	909,166	-0.02(-0.36%)
Sep 15, 2017	6.174	6.174	6.130	6.136	469,928	-0.01(-0.09%)
Sep 14, 2017	6.130	6.163	6.124	6.141	510,699	+0.02(+0.27%)
Sep 13, 2017	6.130	6.157	6.124	6.124	475,153	-0.02(-0.36%)
Sep 12, 2017	6.135	6.157	6.135	6.146	405,355	+0.01(+0.09%)
Sep 11, 2017	6.124	6.152	6.102	6.141	635,756	+0.03(+0.45%)
Sep 08, 2017	6.141	6.146	6.070	6.113	1,038,955	-0.02(-0.27%)
Sep 07, 2017	6.152	6.163	6.124	6.130	699,362	-0.02(-0.36%)
Sep 06, 2017	6.135	6.157	6.135	6.152	463,530	+0.02(+0.36%)
Sep 05, 2017	6.141	6.152	6.119	6.130	477,221	-0.02(-0.36%)
Sep 01, 2017	6.130	6.152	6.113	6.152	380,435	+0.04(+0.63%)
Aug 31, 2017	6.135	6.135	6.113	6.113	556,907	-0.01(-0.09%)
Aug 30, 2017	6.108	6.119	6.097	6.119	538,887	+0.00(+0.00%)
Aug 29, 2017	6.097	6.119	6.086	6.119	422,984	+0.01(+0.18%)
Aug 28, 2017	6.097	6.108	6.091	6.108	570,977	+0.02(+0.36%)
Aug 25, 2017	6.075	6.086	6.059	6.086	1,145,040	+0.03(+0.54%)
Aug 24, 2017	6.070	6.080	6.048	6.053	559,416	-0.02(-0.36%)
Aug 23, 2017	6.059	6.080	6.053	6.075	586,732	+0.01(+0.18%)
Aug 22, 2017	6.048	6.075	6.048	6.064	418,657	+0.02(+0.36%)
Aug 21, 2017	6.042	6.064	6.042	6.042	430,598	-0.02(-0.27%)
Aug 18, 2017	6.037	6.064	6.020	6.059	605,626	+0.02(+0.36%)
Aug 17, 2017	6.053	6.070	6.026	6.037	716,151	-0.02(-0.27%)
Aug 16, 2017	6.059	6.075	6.048	6.053	447,274	-0.01(-0.09%)
Aug 15, 2017	6.070	6.080	6.042	6.059	368,802	-0.01(-0.18%)
Aug 14, 2017	6.075	6.097	6.042	6.070	580,498	+0.01(+0.18%)
Aug 11, 2017	6.026	6.097	5.993	6.059	946,668	+0.04(+0.64%)
Aug 10, 2017	6.080	6.080	5.976	6.020	1,123,987	-0.07(-1.08%)
Aug 09, 2017	6.080	6.107	6.069	6.086	694,730	-0.01(-0.09%)
Aug 08, 2017	6.135	6.154	6.080	6.091	933,060	-0.07(-1.15%)
Aug 07, 2017	6.189	6.189	6.140	6.162	624,872	-0.02(-0.35%)
Aug 04, 2017	6.184	6.189	6.162	6.184	769,656	+0.02(+0.27%)
Aug 03, 2017	6.167	6.173	6.146	6.167	496,467	+0.01(+0.18%)
Aug 02, 2017	6.151	6.157	6.135	6.157	438,910	+0.02(+0.36%)
Aug 01, 2017	6.189	6.195	6.118	6.135	1,331,166	-0.05(-0.88%)
Jul 31, 2017	6.189	6.206	6.173	6.189	670,301	+0.02(+0.35%)
Jul 28, 2017	6.140	6.178	6.140	6.167	585,521	+0.03(+0.44%)
Jul 27, 2017	6.140	6.147	6.129	6.140	518,879	+0.00(+0.00%)
Jul 26, 2017	6.124	6.146	6.102	6.140	971,256	+0.03(+0.45%)
Jul 25, 2017	6.091	6.113	6.081	6.113	603,356	+0.04(+0.63%)
Jul 24, 2017	6.075	6.086	6.075	6.075	345,496	-0.01(-0.18%)
Jul 21, 2017	6.091	6.091	6.064	6.086	290,702	-0.01(-0.18%)
Jul 20, 2017	6.091	6.096	6.069	6.096	429,354	+0.02(+0.36%)
Jul 19, 2017	6.031	6.086	6.031	6.075	744,067	+0.05(+0.82%)
Jul 18, 2017	6.036	6.047	6.026	6.026	405,101	+0.00(+0.00%)
Jul 17, 2017	6.053	6.058	6.026	6.026	422,536	-0.02(-0.27%)
Jul 14, 2017	6.047	6.053	6.036	6.042	571,809	+0.02(+0.36%)
Jul 13, 2017	6.020	6.026	6.004	6.020	543,165	-0.01(-0.18%)
Jul 12, 2017	6.020	6.036	6.015	6.031	478,623	+0.04(+0.64%)
Jul 11, 2017	5.982	6.004	5.982	5.993	942,778	+0.02(+0.36%)
Jul 10, 2017	5.977	5.982	5.955	5.971	575,779	+0.00(+0.00%)
Jul 07, 2017	5.966	5.982	5.939	5.971	738,559	+0.01(+0.18%)
Jul 06, 2017	5.971	5.971	5.944	5.960	543,688	-0.02(-0.27%)
Jul 05, 2017	6.014	6.020	5.971	5.977	785,906	-0.04(-0.72%)
Jul 03, 2017	5.966	6.020	5.963	6.020	371,350	+0.08(+1.28%)
Jun 30, 2017	5.966	5.971	5.939	5.944	532,474	+0.00(+0.00%)
Jun 29, 2017	5.987	5.987	5.922	5.944	881,520	-0.05(-0.81%)
Jun 28, 2017	5.949	5.993	5.944	5.993	504,045	+0.05(+0.91%)
Jun 27, 2017	5.928	5.955	5.917	5.939	640,844	+0.02(+0.27%)
Jun 26, 2017	5.949	5.960	5.922	5.922	821,059	-0.01(-0.18%)
Jun 23, 2017	5.944	5.944	5.917	5.933	681,472	-0.01(-0.09%)
Jun 22, 2017	5.944	5.952	5.922	5.939	962,431	+0.02(+0.27%)
Jun 21, 2017	5.960	5.982	5.922	5.922	1,399,151	-0.05(-0.82%)
Jun 20, 2017	5.987	5.987	5.960	5.971	378,954	-0.03(-0.54%)
Jun 19, 2017	6.014	6.014	5.977	6.004	606,183	+0.03(+0.45%)
Jun 16, 2017	5.987	5.987	5.950	5.977	538,315	-0.01(-0.09%)
Jun 15, 2017	5.982	5.993	5.960	5.982	610,396	-0.02(-0.27%)
Jun 14, 2017	5.987	6.020	5.982	5.998	560,003	+0.02(+0.36%)
Jun 13, 2017	5.998	6.031	5.977	5.977	660,175	-0.03(-0.45%)
Jun 12, 2017	5.998	6.009	5.987	6.004	325,470	-0.01(-0.09%)
Jun 09, 2017	6.004	6.020	5.982	6.009	403,978	+0.01(+0.18%)
Jun 08, 2017	5.998	6.011	5.993	5.998	494,941	-0.01(-0.18%)
Jun 07, 2017	6.031	6.036	5.982	6.009	975,297	-0.02(-0.36%)
Jun 06, 2017	6.025	6.036	6.014	6.031	306,368	-0.01(-0.09%)
Jun 05, 2017	6.025	6.036	6.014	6.036	306,477	+0.02(+0.27%)
Jun 02, 2017	5.998	6.025	5.998	6.020	328,436	+0.02(+0.27%)
Jun 01, 2017	6.014	6.041	5.987	6.004	530,580	-0.01(-0.09%)
May 31, 2017	6.014	6.020	5.990	6.009	387,175	+0.01(+0.18%)
May 30, 2017	6.004	6.025	5.986	5.998	580,718	-0.02(-0.27%)
May 26, 2017	6.014	6.014	5.987	6.014	312,370	+0.00(+0.00%)
May 25, 2017	6.009	6.020	6.004	6.014	352,474	+0.02(+0.27%)
May 24, 2017	5.987	6.014	5.987	5.998	432,184	+0.00(+0.00%)
May 23, 2017	5.987	5.998	5.971	5.998	524,848	+0.03(+0.54%)
May 22, 2017	5.971	5.987	5.955	5.966	517,966	-0.01(-0.18%)
May 19, 2017	5.955	5.982	5.950	5.977	486,999	+0.02(+0.36%)
May 18, 2017	5.928	5.955	5.923	5.955	537,653	+0.02(+0.27%)
May 17, 2017	5.971	5.977	5.917	5.939	875,391	-0.05(-0.81%)
May 16, 2017	5.993	6.004	5.987	5.987	455,514	-0.01(-0.09%)
May 15, 2017	6.009	6.020	5.993	5.993	494,736	-0.03(-0.45%)
May 12, 2017	5.982	6.020	5.971	6.020	445,847	+0.05(+0.81%)
May 11, 2017	5.987	5.993	5.950	5.971	682,508	-0.03(-0.45%)
May 10, 2017	5.950	5.998	5.950	5.998	643,724	+0.05(+0.81%)
May 09, 2017	5.966	5.966	5.950	5.950	626,239	-0.02(-0.27%)
May 08, 2017	5.982	5.982	5.934	5.966	549,202	-0.01(-0.09%)
May 05, 2017	5.977	5.982	5.955	5.971	564,196	+0.01(+0.09%)
May 04, 2017	5.993	5.998	5.929	5.966	980,740	-0.03(-0.45%)
May 03, 2017	6.004	6.025	5.988	5.993	859,687	-0.01(-0.18%)
May 02, 2017	6.014	6.036	6.009	6.004	626,400	-0.02(-0.27%)
May 01, 2017	6.046	6.068	6.004	6.020	925,792	-0.02(-0.27%)
Apr 28, 2017	6.025	6.036	6.014	6.036	763,823	+0.01(+0.18%)
Apr 27, 2017	6.014	6.046	6.004	6.025	1,282,513	+0.02(+0.27%)
Apr 26, 2017	6.025	6.025	5.983	6.009	703,943	-0.02(-0.27%)
Apr 25, 2017	5.993	6.036	5.982	6.025	1,240,365	+0.03(+0.54%)
Apr 24, 2017	5.988	5.993	5.961	5.993	643,812	+0.03(+0.45%)
Apr 21, 2017	5.966	5.971	5.950	5.966	1,253,977	+0.01(+0.09%)
Apr 20, 2017	5.918	5.971	5.902	5.961	889,617	+0.05(+0.82%)
Apr 19, 2017	5.907	5.929	5.897	5.913	398,864	+0.02(+0.27%)
Apr 18, 2017	5.896	5.918	5.875	5.896	448,126	-0.01(-0.18%)
Apr 17, 2017	5.929	5.929	5.902	5.907	574,131	-0.01(-0.18%)
Apr 13, 2017	5.913	5.929	5.907	5.918	494,028	+0.01(+0.18%)
Apr 12, 2017	5.913	5.923	5.902	5.907	1,006,820	-0.01(-0.18%)
Apr 11, 2017	5.902	5.918	5.880	5.918	717,862	+0.03(+0.45%)
Apr 10, 2017	5.870	5.891	5.870	5.891	710,338	+0.03(+0.54%)
Apr 07, 2017	5.849	5.878	5.849	5.859	850,330	+0.01(+0.18%)
Apr 06, 2017	5.843	5.859	5.838	5.849	679,074	+0.01(+0.09%)
Apr 05, 2017	5.822	5.851	5.822	5.843	1,065,686	+0.03(+0.46%)
Apr 04, 2017	5.827	5.833	5.806	5.817	510,092	-0.01(-0.09%)
Apr 03, 2017	5.811	5.838	5.806	5.822	564,128	+0.01(+0.18%)
Mar 31, 2017	5.817	5.833	5.811	5.811	759,788	+0.01(+0.09%)
Mar 30, 2017	5.790	5.817	5.790	5.806	851,266	+0.02(+0.28%)
Mar 29, 2017	5.790	5.817	5.774	5.790	893,871	+0.01(+0.09%)
Mar 28, 2017	5.747	5.801	5.747	5.785	1,018,492	+0.04(+0.74%)
Mar 27, 2017	5.721	5.753	5.716	5.742	632,649	+0.01(+0.09%)
Mar 24, 2017	5.753	5.763	5.737	5.737	418,622	-0.01(-0.09%)
Mar 23, 2017	5.737	5.758	5.726	5.742	611,389	-0.01(-0.09%)
Mar 22, 2017	5.694	5.747	5.694	5.747	1,183,240	+0.03(+0.56%)
Mar 21, 2017	5.763	5.769	5.684	5.716	1,612,464	-0.04(-0.74%)
Mar 20, 2017	5.737	5.769	5.721	5.758	599,750	+0.03(+0.56%)
Mar 17, 2017	5.705	5.737	5.705	5.726	1,010,140	+0.03(+0.56%)
Mar 16, 2017	5.731	5.747	5.684	5.694	1,045,051	-0.03(-0.56%)
Mar 15, 2017	5.657	5.737	5.641	5.726	2,312,359	+0.07(+1.22%)
Mar 14, 2017	5.694	5.700	5.657	5.657	1,671,530	-0.05(-0.93%)
Mar 13, 2017	5.747	5.753	5.697	5.710	1,296,172	-0.03(-0.56%)
Mar 10, 2017	5.763	5.763	5.726	5.742	893,970	-0.01(-0.09%)
Mar 09, 2017	5.769	5.779	5.716	5.747	1,864,801	-0.04(-0.73%)
Mar 08, 2017	5.816	5.816	5.774	5.790	1,339,965	-0.02(-0.36%)
Mar 07, 2017	5.848	5.858	5.800	5.811	1,654,633	-0.03(-0.54%)
Mar 06, 2017	5.864	5.880	5.832	5.843	943,623	-0.03(-0.45%)
Mar 03, 2017	5.874	5.890	5.848	5.869	698,487	+0.00(+0.00%)
Mar 02, 2017	5.901	5.911	5.864	5.869	715,676	-0.04(-0.72%)
Mar 01, 2017	5.917	5.922	5.901	5.911	498,296	+0.01(+0.18%)
Feb 28, 2017	5.890	5.906	5.869	5.901	515,142	+0.02(+0.27%)
Feb 27, 2017	5.880	5.890	5.874	5.885	328,606	+0.02(+0.27%)
Feb 24, 2017	5.858	5.869	5.853	5.869	326,496	+0.01(+0.09%)
Feb 23, 2017	5.864	5.869	5.858	5.864	615,149	+0.02(+0.27%)
Feb 22, 2017	5.853	5.864	5.836	5.848	592,609	-0.01(-0.09%)
Feb 21, 2017	5.811	5.853	5.811	5.853	600,287	+0.04(+0.73%)
Feb 17, 2017		5.811	5.811	5.811	0	-0.01(-0.18%)
Feb 16, 2017	5.843	5.843	5.821	5.821	417,096	-0.02(-0.27%)
Feb 15, 2017	5.827	5.840	5.827	5.837	506,644	+0.01(+0.18%)
Feb 14, 2017	5.848	5.858	5.827	5.827	879,694	-0.04(-0.63%)
Feb 13, 2017	5.853	5.874	5.843	5.864	569,717	+0.03(+0.54%)
Feb 10, 2017	5.848	5.848	5.822	5.832	676,825	-0.01(-0.09%)
Feb 09, 2017	5.848	5.853	5.832	5.837	616,862	+0.00(+0.00%)
Feb 08, 2017	5.827	5.843	5.827	5.837	371,258	-0.01(-0.09%)
Feb 07, 2017	5.848	5.864	5.827	5.843	764,070	+0.02(+0.27%)
Feb 06, 2017	5.816	5.832	5.795	5.827	1,034,015	+0.02(+0.36%)
Feb 03, 2017	5.816	5.818	5.801	5.806	1,428,764	+0.00(+0.00%)
Feb 02, 2017	5.806	5.806	5.800	5.806	478,623	+0.00(+0.00%)
Feb 01, 2017	5.811	5.811	5.795	5.806	648,516	+0.00(+0.00%)
Jan 31, 2017	5.801	5.806	5.772	5.806	795,906	+0.00(+0.00%)
Jan 30, 2017	5.816	5.837	5.795	5.806	669,524	-0.04(-0.63%)
Jan 27, 2017	5.869	5.869	5.843	5.843	484,622	-0.01(-0.18%)
Jan 26, 2017	5.864	5.869	5.843	5.853	833,380	+0.02(+0.27%)
Jan 25, 2017	5.816	5.853	5.806	5.837	1,283,069	+0.04(+0.73%)
Jan 24, 2017	5.816	5.816	5.779	5.795	781,300	+0.00(+0.00%)
Jan 23, 2017	5.774	5.795	5.753	5.795	729,314	+0.02(+0.36%)
Jan 20, 2017	5.779	5.785	5.758	5.774	468,762	+0.01(+0.09%)
Jan 19, 2017	5.758	5.787	5.758	5.769	715,205	-0.01(-0.18%)
Jan 18, 2017	5.758	5.790	5.753	5.779	651,997	+0.02(+0.37%)
Jan 17, 2017	5.785	5.785	5.748	5.758	852,506	-0.02(-0.27%)
Jan 13, 2017		5.774	5.774	5.774	0	+0.02(+0.37%)
Jan 12, 2017	5.753	5.769	5.732	5.753	826,690	+0.00(+0.00%)
Jan 11, 2017	5.795	5.832	5.732	5.753	1,629,737	-0.06(-0.99%)
Jan 10, 2017	5.816	5.822	5.801	5.811	812,166	+0.00(+0.00%)
Jan 09, 2017	5.811	5.827	5.795	5.811	1,368,772	+0.01(+0.09%)
Jan 06, 2017	5.779	5.816	5.758	5.806	1,084,840	+0.02(+0.27%)
Jan 05, 2017	5.811	5.811	5.774	5.790	1,561,078	-0.02(-0.36%)
Jan 04, 2017	5.732	5.816	5.732	5.811	2,253,438	+0.07(+1.19%)
Jan 03, 2017	5.727	5.748	5.711	5.743	2,307,840	+0.05(+0.92%)
Dec 30, 2016		5.690	5.690	5.690	0	+0.02(+0.28%)
Dec 29, 2016	5.627	5.674	5.627	5.674	646,785	+0.04(+0.75%)
Dec 28, 2016	5.590	5.638	5.575	5.632	951,264	+0.07(+1.33%)
Dec 27, 2016	5.532	5.563	5.532	5.558	733,349	+0.02(+0.38%)
Dec 23, 2016		5.537	5.537	5.537	0	+0.02(+0.28%)
Dec 22, 2016	5.517	5.527	5.506	5.522	633,859	+0.01(+0.19%)
Dec 21, 2016	5.532	5.553	5.491	5.512	1,122,216	-0.04(-0.66%)
Dec 20, 2016	5.553	5.563	5.543	5.548	571,583	+0.00(+0.00%)
Dec 19, 2016	5.553	5.563	5.543	5.548	603,714	+0.01(+0.09%)
Dec 16, 2016	5.496	5.543	5.496	5.543	1,140,708	+0.04(+0.66%)
Dec 15, 2016	5.491	5.527	5.491	5.506	916,595	-0.01(-0.09%)
Dec 14, 2016	5.517	5.553	5.512	5.512	814,615	-0.02(-0.38%)
Dec 13, 2016	5.553	5.574	5.532	5.532	2,049,427	-0.03(-0.47%)
Dec 12, 2016	5.558	5.579	5.540	5.558	602,222	+0.00(+0.00%)
Dec 09, 2016	5.506	5.558	5.504	5.558	670,003	+0.04(+0.66%)
Dec 08, 2016	5.532	5.532	5.501	5.522	876,939	-0.01(-0.09%)
Dec 07, 2016	5.496	5.537	5.496	5.527	489,212	+0.02(+0.37%)
Dec 06, 2016	5.481	5.506	5.465	5.506	418,688	+0.03(+0.47%)
Dec 05, 2016	5.429	5.486	5.414	5.481	880,517	+0.07(+1.34%)
Dec 02, 2016	5.393	5.419	5.367	5.408	504,299	+0.02(+0.38%)