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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	5.414	5.414	5.372	5.388	679,965	-0.02(-0.38%)
Nov 30, 2016	5.403	5.429	5.395	5.408	1,306,240	+0.02(+0.38%)
Nov 29, 2016	5.377	5.401	5.372	5.388	555,567	+0.00(+0.00%)
Nov 28, 2016	5.383	5.403	5.383	5.388	701,811	-0.01(-0.10%)
Nov 25, 2016	5.352	5.403	5.352	5.393	232,555	+0.05(+0.87%)
Nov 23, 2016		5.346	5.346	5.346	0	-0.01(-0.19%)
Nov 22, 2016	5.336	5.357	5.336	5.357	574,758	+0.04(+0.68%)
Nov 21, 2016	5.310	5.331	5.292	5.321	535,025	+0.03(+0.49%)
Nov 18, 2016	5.264	5.295	5.257	5.295	443,993	+0.05(+0.98%)
Nov 17, 2016	5.310	5.321	5.243	5.243	719,368	-0.04(-0.68%)
Nov 16, 2016	5.274	5.279	5.243	5.279	656,036	+0.02(+0.39%)
Nov 15, 2016	5.187	5.264	5.187	5.259	1,132,841	+0.07(+1.39%)
Nov 14, 2016	5.109	5.196	5.109	5.187	1,783,163	+0.08(+1.52%)
Nov 11, 2016	5.140	5.161	5.088	5.109	2,007,416	-0.06(-1.10%)
Nov 10, 2016	5.269	5.274	5.166	5.166	1,429,399	-0.10(-1.96%)
Nov 09, 2016	5.249	5.290	5.177	5.269	996,828	-0.02(-0.29%)
Nov 08, 2016	5.300	5.336	5.269	5.284	1,122,772	-0.03(-0.58%)
Nov 07, 2016	5.305	5.320	5.290	5.315	881,446	+0.06(+1.17%)
Nov 04, 2016	5.243	5.269	5.238	5.254	785,718	+0.01(+0.20%)
Nov 03, 2016	5.269	5.290	5.233	5.243	876,044	-0.03(-0.58%)
Nov 02, 2016	5.305	5.315	5.256	5.274	1,300,120	-0.07(-1.25%)
Nov 01, 2016	5.397	5.402	5.320	5.341	900,074	-0.05(-0.95%)
Oct 31, 2016	5.423	5.423	5.392	5.392	655,902	-0.01(-0.19%)
Oct 28, 2016	5.397	5.423	5.392	5.402	623,734	-0.02(-0.38%)
Oct 27, 2016	5.479	5.520	5.407	5.423	1,627,401	-0.04(-0.75%)
Oct 26, 2016	5.464	5.495	5.448	5.464	1,082,327	+0.00(+0.00%)
Oct 25, 2016	5.464	5.474	5.459	5.464	570,038	+0.00(+0.00%)
Oct 24, 2016	5.489	5.505	5.451	5.464	559,725	-0.05(-0.84%)
Oct 21, 2016	5.443	5.510	5.443	5.510	592,087	+0.04(+0.66%)
Oct 20, 2016	5.474	5.474	5.451	5.474	404,915	+0.00(+0.00%)
Oct 19, 2016	5.428	5.474	5.420	5.474	705,190	+0.06(+1.04%)
Oct 18, 2016	5.418	5.438	5.397	5.418	864,796	+0.03(+0.48%)
Oct 17, 2016	5.413	5.443	5.392	5.392	446,017	-0.03(-0.47%)
Oct 14, 2016	5.423	5.441	5.407	5.418	560,084	-0.01(-0.09%)
Oct 13, 2016	5.428	5.454	5.415	5.423	887,153	-0.02(-0.28%)
Oct 12, 2016	5.474	5.480	5.436	5.438	723,682	-0.04(-0.75%)
Oct 11, 2016	5.520	5.520	5.464	5.479	686,639	-0.04(-0.74%)
Oct 10, 2016	5.479	5.525	5.479	5.520	455,220	+0.06(+1.03%)
Oct 07, 2016	5.484	5.484	5.464	5.464	759,317	-0.02(-0.28%)
Oct 06, 2016	5.464	5.484	5.459	5.479	653,766	+0.02(+0.37%)
Oct 05, 2016	5.479	5.484	5.449	5.459	637,508	-0.01(-0.09%)
Oct 04, 2016	5.479	5.505	5.464	5.464	445,004	-0.04(-0.65%)
Oct 03, 2016	5.500	5.500	5.464	5.500	611,340	-0.01(-0.18%)
Sep 30, 2016	5.454	5.520	5.454	5.510	852,437	+0.07(+1.22%)
Sep 29, 2016	5.479	5.482	5.433	5.444	431,855	-0.03(-0.56%)
Sep 28, 2016	5.459	5.484	5.438	5.474	617,000	+0.02(+0.37%)
Sep 27, 2016	5.428	5.469	5.403	5.454	705,248	+0.02(+0.37%)
Sep 26, 2016	5.479	5.484	5.428	5.433	429,082	-0.06(-1.02%)
Sep 23, 2016	5.484	5.505	5.461	5.489	765,041	+0.01(+0.09%)
Sep 22, 2016	5.464	5.489	5.438	5.484	674,904	+0.04(+0.65%)
Sep 21, 2016	5.388	5.454	5.367	5.449	1,201,975	+0.09(+1.71%)
Sep 20, 2016	5.362	5.377	5.352	5.357	665,529	+0.00(+0.00%)
Sep 19, 2016	5.388	5.403	5.362	5.357	948,390	-0.02(-0.38%)
Sep 16, 2016	5.408	5.410	5.372	5.377	567,998	-0.04(-0.66%)
Sep 15, 2016	5.352	5.423	5.352	5.413	533,983	+0.05(+0.95%)
Sep 14, 2016	5.357	5.418	5.352	5.362	868,112	-0.01(-0.19%)
Sep 13, 2016	5.423	5.449	5.357	5.372	2,022,703	-0.07(-1.22%)
Sep 12, 2016	5.438	5.459	5.413	5.438	784,054	-0.03(-0.46%)
Sep 09, 2016	5.514	5.518	5.454	5.464	730,295	-0.07(-1.19%)
Sep 08, 2016	5.519	5.538	5.514	5.530	571,590	-0.01(-0.18%)
Sep 07, 2016	5.535	5.555	5.519	5.540	586,118	+0.02(+0.37%)
Sep 06, 2016	5.530	5.550	5.519	5.519	674,571	-0.02(-0.37%)
Sep 02, 2016	5.535	5.540	5.540	5.540	458,978	+0.02(+0.27%)
Sep 01, 2016	5.514	5.527	5.494	5.524	703,614	+0.02(+0.37%)
Aug 31, 2016	5.524	5.529	5.494	5.504	466,035	-0.01(-0.09%)
Aug 30, 2016	5.530	5.530	5.509	5.509	651,257	-0.01(-0.18%)
Aug 29, 2016	5.504	5.530	5.502	5.519	397,660	+0.02(+0.37%)
Aug 26, 2016	5.479	5.514	5.474	5.499	743,329	+0.03(+0.46%)
Aug 25, 2016	5.474	5.494	5.459	5.474	589,127	+0.01(+0.19%)
Aug 24, 2016	5.479	5.489	5.464	5.464	555,980	-0.01(-0.09%)
Aug 23, 2016	5.489	5.494	5.469	5.469	776,555	-0.01(-0.09%)
Aug 22, 2016	5.469	5.489	5.459	5.474	416,729	+0.01(+0.19%)
Aug 19, 2016	5.474	5.479	5.454	5.464	549,783	-0.04(-0.64%)
Aug 18, 2016	5.459	5.499	5.459	5.499	527,882	+0.03(+0.55%)
Aug 17, 2016	5.454	5.473	5.444	5.469	717,336	+0.01(+0.09%)
Aug 16, 2016	5.489	5.499	5.454	5.464	628,013	-0.02(-0.28%)
Aug 15, 2016	5.479	5.494	5.469	5.479	507,442	+0.01(+0.09%)
Aug 12, 2016	5.484	5.489	5.459	5.474	815,686	+0.01(+0.09%)
Aug 11, 2016	5.474	5.499	5.459	5.469	616,383	+0.02(+0.37%)
Aug 10, 2016	5.439	5.457	5.418	5.449	855,339	+0.01(+0.09%)
Aug 09, 2016	5.428	5.459	5.419	5.444	470,769	+0.02(+0.28%)
Aug 08, 2016	5.423	5.449	5.403	5.428	662,083	+0.01(+0.09%)
Aug 05, 2016	5.378	5.423	5.374	5.423	513,195	+0.06(+1.12%)
Aug 04, 2016	5.368	5.378	5.358	5.363	655,078	+0.02(+0.28%)
Aug 03, 2016	5.333	5.353	5.328	5.348	504,210	+0.01(+0.09%)
Aug 02, 2016	5.333	5.368	5.328	5.343	737,284	-0.05(-0.84%)
Aug 01, 2016	5.403	5.413	5.353	5.388	997,867	-0.02(-0.37%)
Jul 29, 2016	5.378	5.408	5.353	5.408	810,301	+0.04(+0.65%)
Jul 28, 2016	5.383	5.388	5.353	5.373	667,497	-0.03(-0.56%)
Jul 27, 2016	5.444	5.444	5.393	5.403	596,587	-0.02(-0.37%)
Jul 26, 2016	5.423	5.443	5.408	5.423	637,620	-0.01(-0.09%)
Jul 25, 2016	5.444	5.444	5.408	5.428	502,696	-0.02(-0.28%)
Jul 22, 2016	5.408	5.444	5.408	5.444	528,214	+0.02(+0.37%)
Jul 21, 2016	5.423	5.428	5.403	5.423	300,903	+0.00(+0.00%)
Jul 20, 2016	5.368	5.428	5.358	5.423	849,430	+0.06(+1.12%)
Jul 19, 2016	5.378	5.388	5.353	5.363	484,676	-0.02(-0.28%)
Jul 18, 2016	5.388	5.398	5.358	5.378	600,128	-0.01(-0.09%)
Jul 15, 2016	5.368	5.383	5.368	5.383	895,867	+0.02(+0.37%)
Jul 14, 2016	5.368	5.383	5.358	5.363	350,987	+0.01(+0.09%)
Jul 13, 2016	5.378	5.398	5.356	5.358	1,167,468	-0.03(-0.56%)
Jul 12, 2016	5.368	5.403	5.353	5.388	766,038	+0.04(+0.75%)
Jul 11, 2016	5.348	5.363	5.343	5.348	1,199,831	+0.02(+0.47%)
Jul 08, 2016	5.283	5.333	5.278	5.323	814,160	+0.04(+0.85%)
Jul 07, 2016	5.243	5.293	5.240	5.278	2,268,086	+0.05(+0.96%)
Jul 06, 2016	5.189	5.243	5.184	5.228	983,326	+0.04(+0.87%)
Jul 05, 2016	5.184	5.218	5.174	5.184	918,510	-0.03(-0.57%)
Jul 01, 2016	5.214	5.214	5.214	5.214	921,946	+0.00(+0.00%)
Jun 30, 2016	5.179	5.216	5.169	5.214	870,458	+0.03(+0.68%)
Jun 29, 2016	5.119	5.184	5.119	5.179	1,489,339	+0.06(+1.27%)
Jun 28, 2016	5.089	5.129	5.089	5.114	624,124	+0.06(+1.19%)
Jun 27, 2016	5.114	5.129	5.054	5.054	1,011,828	-0.08(-1.56%)
Jun 24, 2016	5.069	5.194	5.064	5.134	1,074,578	-0.05(-1.06%)
Jun 23, 2016	5.194	5.209	5.193	5.189	672,578	-0.00(-0.10%)
Jun 22, 2016	5.204	5.209	5.189	5.194	683,638	+0.00(+0.00%)
Jun 21, 2016	5.174	5.199	5.169	5.194	375,552	+0.02(+0.39%)
Jun 20, 2016	5.154	5.174	5.134	5.174	556,505	+0.05(+0.97%)
Jun 17, 2016	5.119	5.124	5.094	5.124	811,126	+0.02(+0.39%)
Jun 16, 2016	5.109	5.114	5.089	5.104	539,100	-0.01(-0.20%)
Jun 15, 2016	5.144	5.144	5.109	5.114	394,118	-0.02(-0.49%)
Jun 14, 2016	5.164	5.164	5.114	5.139	639,100	-0.03(-0.58%)
Jun 13, 2016	5.179	5.199	5.159	5.169	627,504	-0.01(-0.29%)
Jun 10, 2016	5.193	5.198	5.174	5.184	735,739	-0.01(-0.19%)
Jun 09, 2016	5.208	5.208	5.164	5.193	1,082,787	-0.01(-0.29%)
Jun 08, 2016	5.184	5.208	5.184	5.208	913,344	+0.03(+0.57%)
Jun 07, 2016	5.169	5.193	5.166	5.179	1,329,391	+0.02(+0.38%)
Jun 06, 2016	5.129	5.174	5.114	5.159	1,664,802	+0.06(+1.27%)
Jun 03, 2016	5.089	5.114	5.089	5.094	750,680	-0.01(-0.29%)
Jun 02, 2016	5.069	5.109	5.069	5.109	677,793	+0.04(+0.78%)