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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.376	7.402	7.369	7.376	450,677	+0.01(+0.09%)
Nov 27, 2019	7.363	7.383	7.330	7.369	629,373	-0.03(-0.36%)
Nov 26, 2019	7.323	7.396	7.317	7.396	1,015,479	+0.08(+1.08%)
Nov 25, 2019	7.290	7.336	7.284	7.317	743,625	+0.03(+0.45%)
Nov 22, 2019	7.251	7.284	7.251	7.284	501,408	+0.03(+0.46%)
Nov 21, 2019	7.270	7.284	7.237	7.251	483,598	+0.00(+0.00%)
Nov 20, 2019	7.297	7.317	7.251	7.251	552,635	-0.04(-0.54%)
Nov 19, 2019	7.310	7.323	7.284	7.290	582,580	-0.01(-0.09%)
Nov 18, 2019	7.284	7.317	7.284	7.297	595,733	+0.01(+0.18%)
Nov 15, 2019	7.251	7.290	7.251	7.284	325,135	+0.03(+0.46%)
Nov 14, 2019	7.277	7.310	7.218	7.251	1,280,025	-0.02(-0.29%)
Nov 13, 2019	7.272	7.311	7.272	7.272	558,428	-0.01(-0.09%)
Nov 12, 2019	7.331	7.331	7.252	7.278	840,461	-0.05(-0.72%)
Nov 11, 2019	7.324	7.331	7.285	7.331	621,611	+0.03(+0.36%)
Nov 08, 2019	7.245	7.305	7.245	7.305	472,014	+0.06(+0.81%)
Nov 07, 2019	7.245	7.291	7.232	7.245	713,244	+0.00(+0.00%)
Nov 06, 2019	7.232	7.259	7.193	7.245	855,059	+0.01(+0.18%)
Nov 05, 2019	7.285	7.305	7.206	7.232	2,042,692	-0.05(-0.63%)
Nov 04, 2019	7.213	7.311	7.200	7.278	1,644,703	+0.10(+1.37%)
Nov 01, 2019	7.186	7.206	7.180	7.180	617,354	+0.01(+0.18%)
Oct 31, 2019	7.167	7.180	7.147	7.167	915,454	+0.01(+0.18%)
Oct 30, 2019	7.127	7.186	7.127	7.154	1,139,047	+0.03(+0.37%)
Oct 29, 2019	7.121	7.147	7.111	7.127	1,170,584	+0.02(+0.28%)
Oct 28, 2019	7.121	7.134	7.101	7.108	1,158,113	+0.00(+0.00%)
Oct 25, 2019	7.108	7.127	7.082	7.108	656,244	+0.01(+0.09%)
Oct 24, 2019	7.114	7.121	7.095	7.101	507,290	+0.00(+0.00%)
Oct 23, 2019	7.088	7.101	7.082	7.101	518,440	+0.02(+0.28%)
Oct 22, 2019	7.095	7.095	7.068	7.082	456,909	+0.02(+0.28%)
Oct 21, 2019	7.082	7.095	7.055	7.062	645,941	+0.01(+0.09%)
Oct 18, 2019	7.062	7.082	7.049	7.055	846,880	+0.01(+0.19%)
Oct 17, 2019	7.029	7.080	7.029	7.042	516,505	+0.01(+0.19%)
Oct 16, 2019	7.009	7.036	7.003	7.029	908,268	+0.03(+0.47%)
Oct 15, 2019	7.016	7.023	6.983	6.996	844,862	+0.00(+0.00%)
Oct 14, 2019	6.964	7.000	6.950	6.996	834,723	+0.07(+1.04%)
Oct 11, 2019	6.918	6.957	6.891	6.924	459,813	+0.02(+0.26%)
Oct 10, 2019	6.912	6.919	6.886	6.906	618,077	+0.01(+0.09%)
Oct 09, 2019	6.925	6.925	6.893	6.899	544,549	+0.01(+0.19%)
Oct 08, 2019	6.919	6.922	6.886	6.886	596,140	-0.02(-0.28%)
Oct 07, 2019	6.912	6.945	6.899	6.906	522,525	-0.02(-0.28%)
Oct 04, 2019	6.919	6.945	6.912	6.925	625,147	+0.01(+0.19%)
Oct 03, 2019	6.951	6.956	6.899	6.912	715,041	-0.05(-0.65%)
Oct 02, 2019	6.964	6.978	6.919	6.958	660,284	-0.02(-0.28%)
Oct 01, 2019	6.991	6.997	6.964	6.978	459,653	-0.02(-0.28%)
Sep 30, 2019	6.978	7.010	6.971	6.997	1,225,579	+0.03(+0.47%)
Sep 27, 2019	6.978	6.991	6.958	6.964	742,986	+0.00(+0.00%)
Sep 26, 2019	6.984	6.984	6.953	6.964	343,331	+0.00(+0.00%)
Sep 25, 2019	6.958	6.971	6.932	6.964	456,973	+0.01(+0.09%)
Sep 24, 2019	6.984	7.017	6.958	6.958	501,526	-0.02(-0.28%)
Sep 23, 2019	6.991	6.991	6.967	6.978	338,988	-0.01(-0.09%)
Sep 20, 2019	6.991	6.997	6.973	6.984	441,705	+0.00(+0.00%)
Sep 19, 2019	6.951	6.987	6.938	6.984	431,231	+0.02(+0.28%)
Sep 18, 2019	6.919	6.964	6.906	6.964	312,178	+0.04(+0.56%)
Sep 17, 2019	6.945	6.951	6.919	6.925	430,608	-0.02(-0.28%)
Sep 16, 2019	6.906	6.951	6.906	6.945	389,097	+0.03(+0.47%)
Sep 13, 2019	6.958	6.958	6.860	6.912	615,621	-0.04(-0.64%)
Sep 12, 2019	6.976	6.976	6.950	6.957	639,596	-0.01(-0.19%)
Sep 11, 2019	6.950	6.976	6.944	6.970	399,983	+0.02(+0.28%)
Sep 10, 2019	6.937	6.957	6.931	6.950	406,828	+0.02(+0.28%)
Sep 09, 2019	6.886	6.940	6.885	6.931	468,998	+0.05(+0.66%)
Sep 06, 2019	6.879	6.911	6.879	6.886	514,592	+0.01(+0.09%)
Sep 05, 2019	6.879	6.905	6.866	6.879	499,623	+0.01(+0.09%)
Sep 04, 2019	6.853	6.873	6.840	6.873	316,997	+0.05(+0.66%)
Sep 03, 2019	6.802	6.866	6.802	6.827	486,630	+0.03(+0.48%)
Aug 30, 2019	6.879	6.879	6.795	6.795	509,178	-0.06(-0.85%)
Aug 29, 2019	6.834	6.860	6.789	6.853	582,497	+0.05(+0.66%)
Aug 28, 2019	6.776	6.814	6.756	6.808	458,601	+0.03(+0.38%)
Aug 27, 2019	6.763	6.795	6.763	6.782	351,034	+0.03(+0.38%)
Aug 26, 2019	6.782	6.795	6.756	6.756	324,762	-0.01(-0.19%)
Aug 23, 2019	6.789	6.814	6.763	6.769	282,739	-0.03(-0.38%)
Aug 22, 2019	6.802	6.808	6.776	6.795	250,878	-0.01(-0.10%)
Aug 21, 2019	6.789	6.814	6.769	6.802	341,323	+0.01(+0.19%)
Aug 20, 2019	6.756	6.789	6.737	6.789	303,108	+0.04(+0.57%)
Aug 19, 2019	6.717	6.763	6.711	6.750	388,963	+0.06(+0.97%)
Aug 16, 2019	6.685	6.711	6.672	6.685	391,164	+0.01(+0.10%)
Aug 15, 2019	6.717	6.719	6.659	6.679	591,388	-0.04(-0.58%)
Aug 14, 2019	6.743	6.743	6.698	6.717	516,207	-0.03(-0.46%)
Aug 13, 2019	6.723	6.761	6.723	6.748	536,886	+0.02(+0.29%)
Aug 12, 2019	6.736	6.736	6.710	6.729	461,795	+0.01(+0.10%)
Aug 09, 2019	6.716	6.774	6.716	6.723	489,018	+0.00(+0.00%)
Aug 08, 2019	6.742	6.755	6.710	6.723	717,884	+0.00(+0.00%)
Aug 07, 2019	6.684	6.739	6.652	6.723	455,173	+0.01(+0.10%)
Aug 06, 2019	6.736	6.742	6.691	6.716	864,826	+0.00(+0.00%)
Aug 05, 2019	6.710	6.774	6.639	6.716	984,099	-0.10(-1.41%)
Aug 02, 2019	6.819	6.826	6.761	6.813	476,715	+0.00(+0.00%)
Aug 01, 2019	6.845	6.877	6.755	6.813	982,755	-0.02(-0.28%)
Jul 31, 2019	6.858	6.859	6.806	6.832	1,132,482	-0.01(-0.09%)
Jul 30, 2019	6.851	6.851	6.819	6.838	478,606	-0.02(-0.28%)
Jul 29, 2019	6.838	6.858	6.826	6.858	415,290	+0.02(+0.28%)
Jul 26, 2019	6.845	6.858	6.832	6.838	433,420	+0.00(+0.00%)
Jul 25, 2019	6.870	6.874	6.838	6.838	471,708	-0.03(-0.37%)
Jul 24, 2019	6.870	6.870	6.858	6.864	254,866	-0.01(-0.09%)
Jul 23, 2019	6.858	6.877	6.838	6.870	457,665	+0.01(+0.19%)
Jul 22, 2019	6.877	6.877	6.858	6.858	390,972	-0.01(-0.09%)
Jul 19, 2019	6.890	6.890	6.851	6.864	1,030,054	-0.01(-0.09%)
Jul 18, 2019	6.883	6.892	6.851	6.870	748,446	-0.01(-0.19%)
Jul 17, 2019	6.903	6.919	6.880	6.883	545,547	-0.01(-0.09%)
Jul 16, 2019	6.890	6.896	6.877	6.890	397,894	+0.01(+0.19%)
Jul 15, 2019	6.890	6.896	6.870	6.877	610,236	-0.01(-0.09%)
Jul 12, 2019	6.909	6.915	6.864	6.883	306,026	-0.01(-0.07%)
Jul 11, 2019	6.908	6.914	6.876	6.888	510,787	+0.01(+0.09%)
Jul 10, 2019	6.895	6.914	6.882	6.882	575,667	-0.01(-0.09%)
Jul 09, 2019	6.901	6.901	6.876	6.888	422,217	-0.01(-0.09%)
Jul 08, 2019	6.908	6.914	6.868	6.895	422,441	-0.02(-0.28%)
Jul 05, 2019	6.876	6.914	6.857	6.914	707,408	+0.04(+0.56%)
Jul 03, 2019	6.882	6.895	6.863	6.876	294,439	+0.02(+0.28%)
Jul 02, 2019	6.869	6.888	6.850	6.857	535,206	-0.01(-0.19%)
Jul 01, 2019	6.837	6.888	6.837	6.869	511,950	+0.03(+0.47%)
Jun 28, 2019	6.825	6.837	6.812	6.837	515,661	+0.04(+0.56%)
Jun 27, 2019	6.825	6.825	6.793	6.799	717,384	+0.01(+0.09%)
Jun 26, 2019	6.799	6.799	6.774	6.793	368,700	+0.03(+0.47%)
Jun 25, 2019	6.825	6.831	6.742	6.761	680,386	-0.06(-0.84%)
Jun 24, 2019	6.818	6.825	6.799	6.818	433,190	+0.01(+0.09%)
Jun 21, 2019	6.780	6.831	6.772	6.812	1,436,139	+0.03(+0.38%)
Jun 20, 2019	6.748	6.793	6.742	6.786	775,994	+0.07(+1.04%)
Jun 19, 2019	6.723	6.735	6.697	6.716	491,084	+0.01(+0.19%)
Jun 18, 2019	6.729	6.748	6.697	6.704	583,552	+0.00(+0.00%)
Jun 17, 2019	6.723	6.742	6.697	6.704	340,399	+0.01(+0.10%)
Jun 14, 2019	6.697	6.716	6.665	6.697	218,086	+0.01(+0.10%)
Jun 13, 2019	6.684	6.710	6.646	6.691	477,190	+0.04(+0.59%)
Jun 12, 2019	6.664	6.677	6.639	6.651	265,365	-0.01(-0.10%)
Jun 11, 2019	6.664	6.670	6.632	6.658	363,965	+0.04(+0.57%)
Jun 10, 2019	6.645	6.689	6.620	6.620	491,739	+0.00(+0.00%)
Jun 07, 2019	6.626	6.696	6.591	6.620	1,067,807	+0.01(+0.19%)
Jun 06, 2019	6.588	6.626	6.588	6.607	368,794	+0.03(+0.48%)
Jun 05, 2019	6.556	6.618	6.544	6.575	616,595	+0.03(+0.48%)
Jun 04, 2019	6.493	6.556	6.487	6.544	758,978	+0.08(+1.18%)
Jun 03, 2019	6.455	6.480	6.423	6.468	748,080	+0.03(+0.49%)
May 31, 2019	6.575	6.582	6.436	6.436	826,271	-0.15(-2.31%)
May 30, 2019	6.607	6.607	6.563	6.588	634,213	+0.01(+0.10%)
May 29, 2019	6.613	6.626	6.575	6.582	367,563	-0.04(-0.57%)
May 28, 2019	6.639	6.657	6.613	6.620	381,971	-0.01(-0.10%)
May 24, 2019	6.651	6.658	6.607	6.626	461,600	+0.01(+0.10%)
May 23, 2019	6.639	6.639	6.588	6.620	371,449	-0.04(-0.57%)
May 22, 2019	6.664	6.670	6.651	6.658	320,975	+0.01(+0.10%)
May 21, 2019	6.620	6.664	6.603	6.651	527,206	+0.06(+0.96%)
May 20, 2019	6.620	6.639	6.525	6.588	737,494	-0.05(-0.76%)
May 17, 2019	6.677	6.677	6.632	6.639	385,982	-0.04(-0.66%)
May 16, 2019	6.639	6.692	6.639	6.683	1,019,830	+0.05(+0.76%)
May 15, 2019	6.594	6.639	6.556	6.632	1,004,705	+0.04(+0.67%)
May 14, 2019	6.582	6.619	6.569	6.588	634,194	+0.03(+0.41%)
May 13, 2019	6.568	6.574	6.536	6.561	498,217	-0.03(-0.48%)
May 10, 2019	6.586	6.624	6.586	6.593	352,422	-0.01(-0.10%)
May 09, 2019	6.618	6.637	6.580	6.599	318,780	-0.03(-0.38%)
May 08, 2019	6.618	6.656	6.593	6.624	306,683	+0.02(+0.29%)
May 07, 2019	6.649	6.665	6.599	6.605	517,075	-0.06(-0.85%)
May 06, 2019	6.618	6.668	6.618	6.662	429,286	+0.01(+0.09%)
May 03, 2019	6.630	6.668	6.618	6.656	327,147	+0.05(+0.76%)
May 02, 2019	6.668	6.687	6.574	6.605	1,101,571	-0.06(-0.85%)
May 01, 2019	6.656	6.681	6.649	6.662	496,484	+0.01(+0.09%)
Apr 30, 2019	6.637	6.656	6.618	6.656	553,465	+0.03(+0.47%)
Apr 29, 2019	6.630	6.637	6.618	6.624	462,224	+0.01(+0.19%)
Apr 26, 2019	6.605	6.637	6.599	6.612	438,580	+0.01(+0.10%)
Apr 25, 2019	6.586	6.618	6.583	6.605	300,657	+0.01(+0.10%)
Apr 24, 2019	6.630	6.630	6.599	6.599	486,044	-0.01(-0.19%)
Apr 23, 2019	6.568	6.618	6.568	6.612	524,610	+0.04(+0.67%)
Apr 22, 2019	6.555	6.580	6.542	6.568	439,784	+0.01(+0.19%)
Apr 18, 2019	6.574	6.586	6.549	6.555	331,598	-0.03(-0.38%)
Apr 17, 2019	6.593	6.593	6.568	6.580	342,763	+0.01(+0.19%)
Apr 16, 2019	6.561	6.580	6.542	6.568	369,898	+0.02(+0.29%)
Apr 15, 2019	6.549	6.561	6.536	6.549	300,444	+0.01(+0.19%)
Apr 12, 2019	6.574	6.574	6.514	6.536	518,698	-0.01(-0.17%)
Apr 11, 2019	6.529	6.547	6.513	6.547	588,163	+0.02(+0.29%)
Apr 10, 2019	6.497	6.529	6.479	6.529	718,323	+0.04(+0.67%)
Apr 09, 2019	6.497	6.504	6.454	6.485	424,679	-0.01(-0.19%)
Apr 08, 2019	6.510	6.510	6.491	6.497	447,858	-0.01(-0.19%)
Apr 05, 2019	6.485	6.522	6.485	6.510	536,852	+0.03(+0.48%)
Apr 04, 2019	6.485	6.516	6.472	6.479	468,748	-0.01(-0.10%)
Apr 03, 2019	6.460	6.485	6.460	6.485	929,889	+0.03(+0.48%)
Apr 02, 2019	6.460	6.479	6.447	6.454	499,675	+0.00(+0.00%)
Apr 01, 2019	6.416	6.466	6.410	6.454	450,181	+0.04(+0.68%)
Mar 29, 2019	6.416	6.422	6.404	6.410	773,745	+0.01(+0.10%)
Mar 28, 2019	6.372	6.410	6.372	6.404	581,653	+0.03(+0.49%)
Mar 27, 2019	6.366	6.391	6.354	6.372	803,876	+0.03(+0.49%)
Mar 26, 2019	6.347	6.397	6.341	6.341	1,267,246	+0.01(+0.10%)
Mar 25, 2019	6.335	6.366	6.298	6.335	761,212	-0.01(-0.20%)
Mar 22, 2019	6.410	6.410	6.335	6.347	1,098,994	-0.06(-0.97%)
Mar 21, 2019	6.385	6.410	6.380	6.410	613,640	+0.03(+0.49%)
Mar 20, 2019	6.341	6.385	6.335	6.379	1,276,781	+0.04(+0.59%)
Mar 19, 2019	6.404	6.410	6.341	6.341	650,929	-0.02(-0.29%)
Mar 18, 2019	6.372	6.409	6.360	6.360	689,923	-0.01(-0.20%)
Mar 15, 2019	6.397	6.404	6.360	6.372	457,300	-0.02(-0.29%)
Mar 14, 2019	6.385	6.410	6.372	6.391	820,647	+0.03(+0.41%)
Mar 13, 2019	6.365	6.384	6.353	6.365	1,337,656	+0.01(+0.10%)
Mar 12, 2019	6.359	6.371	6.325	6.359	785,953	+0.01(+0.10%)
Mar 11, 2019	6.328	6.353	6.309	6.353	877,437	+0.04(+0.69%)
Mar 08, 2019	6.266	6.315	6.216	6.309	1,269,567	+0.03(+0.49%)
Mar 07, 2019	6.303	6.309	6.260	6.278	487,068	-0.02(-0.30%)
Mar 06, 2019	6.359	6.365	6.272	6.297	754,270	-0.04(-0.68%)
Mar 05, 2019	6.365	6.371	6.340	6.340	814,436	-0.01(-0.10%)
Mar 04, 2019	6.390	6.390	6.346	6.346	512,369	-0.01(-0.20%)
Mar 01, 2019	6.390	6.390	6.359	6.359	652,837	+0.00(+0.00%)
Feb 28, 2019	6.390	6.390	6.359	6.359	1,099,015	+0.00(+0.00%)
Feb 27, 2019	6.353	6.365	6.339	6.359	618,522	+0.01(+0.20%)
Feb 26, 2019	6.346	6.377	6.340	6.346	557,321	+0.01(+0.10%)
Feb 25, 2019	6.340	6.377	6.334	6.340	481,640	+0.02(+0.29%)
Feb 22, 2019	6.315	6.334	6.309	6.322	498,574	+0.02(+0.30%)
Feb 21, 2019	6.284	6.319	6.284	6.303	768,844	+0.01(+0.10%)
Feb 20, 2019	6.291	6.303	6.284	6.297	480,214	+0.01(+0.10%)
Feb 19, 2019	6.297	6.309	6.291	6.291	507,706	+0.00(+0.00%)
Feb 15, 2019	6.309	6.315	6.291	6.291	378,645	+0.00(+0.00%)
Feb 14, 2019	6.272	6.291	6.263	6.291	1,890,232	+0.01(+0.12%)
Feb 13, 2019	6.295	6.295	6.265	6.283	1,415,027	+0.02(+0.29%)
Feb 12, 2019	6.234	6.283	6.234	6.265	1,303,565	+0.04(+0.69%)
Feb 11, 2019	6.234	6.234	6.197	6.221	2,621,084	+0.01(+0.10%)
Feb 08, 2019	6.166	6.215	6.148	6.215	612,997	+0.03(+0.50%)
Feb 07, 2019	6.191	6.209	6.172	6.185	657,278	-0.02(-0.30%)
Feb 06, 2019	6.197	6.215	6.178	6.203	433,043	+0.01(+0.20%)
Feb 05, 2019	6.197	6.234	6.178	6.191	1,173,935	+0.01(+0.20%)
Feb 04, 2019	6.197	6.203	6.166	6.178	481,550	+0.00(+0.00%)
Feb 01, 2019	6.191	6.209	6.148	6.178	1,224,208	+0.01(+0.20%)
Jan 31, 2019	6.154	6.197	6.141	6.166	1,681,843	+0.03(+0.50%)
Jan 30, 2019	6.092	6.144	6.069	6.135	768,095	+0.07(+1.12%)
Jan 29, 2019	6.037	6.086	6.037	6.067	337,830	+0.01(+0.20%)
Jan 28, 2019	6.012	6.055	6.000	6.055	802,800	+0.04(+0.61%)
Jan 25, 2019	6.043	6.049	6.006	6.018	1,260,573	-0.01(-0.10%)
Jan 24, 2019	6.031	6.037	6.006	6.024	1,034,096	-0.01(-0.10%)
Jan 23, 2019	6.031	6.043	6.012	6.031	1,774,728	+0.00(+0.00%)
Jan 22, 2019	6.006	6.043	6.006	6.031	661,908	+0.00(+0.00%)
Jan 18, 2019	6.049	6.055	6.031	6.031	495,462	-0.02(-0.31%)
Jan 17, 2019	6.000	6.049	5.987	6.049	636,124	+0.05(+0.82%)
Jan 16, 2019	5.987	6.024	5.957	6.000	1,569,294	+0.01(+0.21%)
Jan 15, 2019	5.994	6.012	5.975	5.987	505,875	+0.01(+0.21%)
Jan 14, 2019	6.024	6.031	5.975	5.975	1,319,036	-0.08(-1.32%)
Jan 11, 2019	6.024	6.080	6.024	6.055	936,866	+0.02(+0.41%)
Jan 10, 2019	6.024	6.043	6.012	6.031	811,544	-0.01(-0.20%)
Jan 09, 2019	6.049	6.074	6.024	6.043	1,083,683	+0.02(+0.31%)
Jan 08, 2019	6.037	6.074	5.978	6.024	1,090,729	+0.05(+0.82%)
Jan 07, 2019	5.944	6.006	5.944	5.975	1,903,439	+0.10(+1.68%)
Jan 04, 2019	5.772	5.901	5.772	5.877	1,115,603	+0.11(+1.92%)
Jan 03, 2019	5.772	5.827	5.766	5.766	730,075	-0.02(-0.32%)
Jan 02, 2019	5.686	5.796	5.673	5.784	725,539	+0.07(+1.19%)
Dec 31, 2018	5.716	5.753	5.599	5.716	3,017,421	-0.02(-0.32%)
Dec 28, 2018	5.593	5.741	5.593	5.735	3,131,221	+0.17(+3.01%)
Dec 27, 2018	5.555	5.586	5.537	5.567	1,308,565	-0.01(-0.22%)
Dec 26, 2018	5.543	5.592	5.531	5.580	1,582,459	+0.07(+1.33%)
Dec 24, 2018	5.470	5.549	5.470	5.506	1,006,837	-0.01(-0.22%)
Dec 21, 2018	5.525	5.586	5.494	5.518	966,256	-0.03(-0.55%)
Dec 20, 2018	5.598	5.635	5.470	5.549	1,923,676	-0.09(-1.63%)
Dec 19, 2018	5.763	5.781	5.619	5.641	1,646,327	-0.10(-1.81%)
Dec 18, 2018	5.751	5.775	5.745	5.745	676,521	-0.02(-0.32%)
Dec 17, 2018	5.848	5.861	5.726	5.763	1,335,276	-0.10(-1.77%)
Dec 14, 2018	5.867	5.879	5.848	5.867	584,172	-0.04(-0.72%)
Dec 13, 2018	5.879	5.910	5.879	5.910	815,491	+0.02(+0.31%)
Dec 12, 2018	5.861	5.916	5.836	5.891	1,790,011	+0.07(+1.18%)
Dec 11, 2018	5.859	5.865	5.811	5.823	620,357	-0.02(-0.31%)
Dec 10, 2018	5.835	5.859	5.805	5.841	698,330	+0.00(+0.00%)
Dec 07, 2018	5.877	5.889	5.835	5.841	452,074	-0.04(-0.62%)
Dec 06, 2018	5.853	5.896	5.853	5.877	1,079,011	-0.04(-0.72%)
Dec 04, 2018	5.932	5.944	5.902	5.920	621,890	-0.02(-0.41%)