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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	6.224	6.259	6.212	6.248	612,888	+0.03(+0.47%)
Jul 30, 2018	6.200	6.224	6.200	6.218	417,521	+0.02(+0.29%)
Jul 27, 2018	6.218	6.224	6.200	6.200	518,678	-0.01(-0.09%)
Jul 26, 2018	6.212	6.224	6.200	6.206	420,738	-0.01(-0.19%)
Jul 25, 2018	6.200	6.224	6.200	6.218	637,257	+0.01(+0.19%)
Jul 24, 2018	6.212	6.212	6.189	6.206	776,785	+0.01(+0.19%)
Jul 23, 2018	6.189	6.206	6.189	6.195	399,772	+0.00(+0.00%)
Jul 20, 2018	6.195	6.206	6.195	6.195	457,372	-0.01(-0.19%)
Jul 19, 2018	6.195	6.206	6.189	6.206	603,179	+0.00(+0.00%)
Jul 18, 2018	6.195	6.206	6.189	6.206	413,109	+0.01(+0.19%)
Jul 17, 2018	6.189	6.206	6.189	6.195	237,429	+0.01(+0.10%)
Jul 16, 2018	6.195	6.200	6.183	6.189	306,849	-0.01(-0.19%)
Jul 13, 2018	6.189	6.200	6.165	6.200	361,315	+0.03(+0.50%)
Jul 12, 2018	6.164	6.170	6.158	6.170	412,362	+0.02(+0.29%)
Jul 11, 2018	6.158	6.164	6.152	6.152	311,465	-0.01(-0.19%)
Jul 10, 2018	6.164	6.170	6.152	6.164	394,452	+0.02(+0.29%)
Jul 09, 2018	6.164	6.164	6.146	6.146	426,218	-0.02(-0.29%)
Jul 06, 2018	6.164	6.164	6.152	6.164	269,513	+0.01(+0.10%)
Jul 05, 2018	6.158	6.170	6.152	6.158	491,858	+0.01(+0.10%)
Jul 03, 2018		6.152	6.152	6.152	0	+0.00(+0.00%)
Jul 02, 2018	6.123	6.146	6.117	6.152	290,485	+0.02(+0.38%)
Jun 29, 2018	6.141	6.146	6.123	6.129	477,365	+0.01(+0.19%)
Jun 28, 2018	6.152	6.152	6.111	6.117	551,418	-0.04(-0.57%)
Jun 27, 2018	6.146	6.164	6.146	6.152	331,254	+0.01(+0.10%)
Jun 26, 2018	6.135	6.158	6.135	6.146	321,644	+0.01(+0.19%)
Jun 25, 2018	6.152	6.164	6.129	6.135	396,116	-0.03(-0.48%)
Jun 22, 2018	6.170	6.182	6.164	6.164	364,931	+0.00(+0.00%)
Jun 21, 2018	6.158	6.170	6.146	6.164	297,102	+0.02(+0.29%)
Jun 20, 2018	6.164	6.176	6.146	6.146	448,836	-0.01(-0.10%)
Jun 19, 2018	6.164	6.170	6.152	6.152	343,896	-0.01(-0.19%)
Jun 18, 2018	6.170	6.182	6.160	6.164	342,469	+0.00(+0.00%)
Jun 15, 2018		6.211	6.164	6.164	337,124	-0.05(-0.75%)
Jun 14, 2018	6.193	6.211	6.170	6.211	298,663	+0.05(+0.86%)
Jun 13, 2018	6.199	6.199	6.158	6.158	671,693	-0.03(-0.47%)
Jun 12, 2018	6.170	6.193	6.170	6.187	306,040	+0.02(+0.28%)
Jun 11, 2018	6.193	6.205	6.170	6.170	718,991	-0.01(-0.19%)
Jun 08, 2018	6.199	6.205	6.176	6.181	357,022	-0.01(-0.19%)
Jun 07, 2018	6.170	6.219	6.167	6.193	609,020	+0.02(+0.28%)
Jun 06, 2018		6.181		6.176	337,256	+0.02(+0.28%)
Jun 05, 2018	6.164	6.164	6.141	6.158	309,006	+0.01(+0.09%)
Jun 04, 2018	6.141	6.164	6.135	6.152	346,149	+0.01(+0.09%)
Jun 01, 2018	6.129	6.164	6.123	6.146	440,857	+0.03(+0.57%)
May 31, 2018	6.141	6.152	6.112	6.112	480,469	-0.02(-0.38%)
May 30, 2018	6.141	6.141	6.129	6.135	348,944	+0.00(+0.00%)
May 29, 2018	6.141	6.141	6.123	6.135	343,992	-0.01(-0.09%)
May 25, 2018		6.141	6.141	6.141	0	-0.01(-0.09%)
May 24, 2018	6.141	6.146	6.129	6.146	235,326	+0.01(+0.19%)
May 23, 2018	6.141	6.141	6.129	6.135	279,469	-0.01(-0.09%)
May 22, 2018	6.135	6.146	6.129	6.141	337,101	+0.01(+0.09%)
May 21, 2018	6.141	6.158	6.135	6.135	329,928	+0.01(+0.10%)
May 18, 2018	6.141	6.146	6.129	6.129	227,463	-0.01(-0.10%)
May 17, 2018	6.141	6.146	6.129	6.135	323,305	+0.01(+0.10%)
May 16, 2018	6.135	6.152	6.129	6.129	324,726	+0.01(+0.10%)
May 15, 2018	6.123	6.135	6.117	6.123	288,796	-0.01(-0.09%)
May 14, 2018	6.158	6.158	6.117	6.129	412,852	-0.01(-0.19%)
May 11, 2018	6.123	6.141	6.123	6.141	246,680	+0.02(+0.28%)
May 10, 2018	6.112	6.135	6.112	6.123	277,907	+0.01(+0.19%)
May 09, 2018	6.141	6.141	6.112	6.112	375,885	-0.02(-0.28%)
May 08, 2018	6.152	6.152	6.117	6.129	442,606	-0.02(-0.33%)
May 07, 2018	6.141	6.158	6.135	6.149	303,299	+0.01(+0.24%)
May 04, 2018	6.123	6.164	6.117	6.135	399,236	+0.01(+0.09%)
May 03, 2018	6.123	6.135	6.112	6.129	324,954	+0.01(+0.09%)
May 02, 2018	6.129	6.146	6.109	6.123	562,437	+0.01(+0.09%)
May 01, 2018	6.123	6.141	6.112	6.117	423,705	-0.02(-0.28%)
Apr 30, 2018	6.117	6.135	6.112	6.135	402,984	+0.05(+0.76%)
Apr 27, 2018	6.117	6.129	6.089	6.089	425,251	-0.03(-0.47%)
Apr 26, 2018	6.083	6.117	6.083	6.117	473,809	+0.05(+0.76%)
Apr 25, 2018	6.112	6.112	6.071	6.071	320,108	-0.03(-0.57%)
Apr 24, 2018	6.117	6.123	6.100	6.106	397,887	+0.00(+0.00%)
Apr 23, 2018	6.135	6.135	6.100	6.106	340,301	-0.02(-0.38%)
Apr 20, 2018	6.158	6.158	6.129	6.129	339,980	-0.02(-0.38%)
Apr 19, 2018	6.175	6.175	6.146	6.152	453,552	-0.03(-0.47%)
Apr 18, 2018	6.158	6.187	6.152	6.181	882,126	+0.02(+0.38%)
Apr 17, 2018	6.141	6.164	6.135	6.158	638,574	+0.02(+0.28%)
Apr 16, 2018	6.112	6.141	6.106	6.141	471,051	+0.05(+0.85%)
Apr 13, 2018	6.129	6.158	6.086	6.089	706,787	-0.03(-0.47%)
Apr 12, 2018	6.112	6.140	6.112	6.117	361,033	+0.01(+0.09%)
Apr 11, 2018	6.106	6.129	6.102	6.112	341,291	+0.01(+0.09%)
Apr 10, 2018	6.129	6.129	6.100	6.106	613,207	-0.01(-0.09%)
Apr 09, 2018	6.054	6.123	6.049	6.112	835,279	+0.06(+0.95%)
Apr 06, 2018	6.060	6.083	6.054	6.054	393,624	-0.03(-0.57%)
Apr 05, 2018	6.077	6.089	6.066	6.089	279,709	+0.02(+0.38%)
Apr 04, 2018	6.026	6.072	6.026	6.066	425,713	+0.01(+0.09%)
Apr 03, 2018	6.066	6.077	6.043	6.060	506,794	-0.01(-0.09%)
Apr 02, 2018	6.083	6.089	6.054	6.066	448,618	-0.02(-0.28%)
Mar 29, 2018		6.083	6.083	6.083	0	+0.02(+0.38%)
Mar 28, 2018	6.037	6.066	6.026	6.060	729,934	+0.02(+0.29%)
Mar 27, 2018	6.037	6.049	5.997	6.043	766,537	+0.01(+0.10%)
Mar 26, 2018	5.997	6.037	5.997	6.037	629,710	+0.05(+0.86%)
Mar 23, 2018	6.014	6.043	5.980	5.985	1,109,983	-0.03(-0.48%)
Mar 22, 2018	6.020	6.037	6.003	6.014	740,009	-0.02(-0.29%)
Mar 21, 2018	6.049	6.049	6.014	6.031	1,422,367	-0.02(-0.29%)
Mar 20, 2018	6.043	6.049	6.026	6.049	707,513	+0.01(+0.10%)
Mar 19, 2018	6.054	6.060	6.026	6.043	665,192	-0.02(-0.38%)
Mar 16, 2018	6.060	6.077	6.054	6.066	700,363	-0.01(-0.09%)
Mar 15, 2018	6.077	6.089	6.060	6.072	470,692	-0.01(-0.09%)
Mar 14, 2018	6.100	6.100	6.060	6.077	831,610	+0.00(+0.00%)
Mar 13, 2018	6.077	6.106	6.060	6.077	999,655	+0.00(+0.00%)
Mar 12, 2018	6.117	6.123	6.066	6.077	542,849	-0.02(-0.28%)
Mar 09, 2018	6.089	6.100	6.083	6.094	571,064	+0.01(+0.09%)
Mar 08, 2018	6.037	6.089	6.037	6.089	829,495	+0.05(+0.85%)
Mar 07, 2018			6.015	6.037	544,645	-0.02(-0.28%)
Mar 06, 2018	6.020	6.060	6.020	6.054	490,570	+0.04(+0.66%)
Mar 05, 2018	6.020	6.026	6.003	6.015	511,252	-0.01(-0.09%)
Mar 02, 2018	6.009	6.032	6.000	6.020	1,172,050	-0.01(-0.09%)
Mar 01, 2018	6.043	6.054	6.015	6.026	696,628	+0.00(+0.00%)
Feb 28, 2018	6.077	6.086	6.026	6.026	918,211	-0.03(-0.47%)
Feb 27, 2018	6.077	6.089	6.049	6.054	788,809	-0.02(-0.28%)
Feb 26, 2018	6.089	6.123	6.068	6.072	788,397	-0.02(-0.28%)
Feb 23, 2018	6.100	6.116	6.072	6.089	853,405	-0.01(-0.19%)
Feb 22, 2018		6.112		6.100	521,090	+0.03(+0.56%)
Feb 21, 2018	6.054	6.106	6.054	6.066	588,841	-0.01(-0.09%)
Feb 20, 2018	6.077	6.077	6.054	6.072	468,774	-0.02(-0.28%)
Feb 16, 2018		6.089	6.089	6.089	0	+0.05(+0.85%)
Feb 15, 2018	6.020	6.049	6.020	6.037	654,713	+0.02(+0.28%)
Feb 14, 2018	6.009	6.026	6.003	6.020	586,156	-0.01(-0.09%)
Feb 13, 2018	6.077	6.077	6.026	6.026	393,503	-0.06(-0.93%)
Feb 12, 2018	5.998	6.094	5.981	6.083	1,092,178	+0.09(+1.51%)
Feb 09, 2018	6.032	6.037	5.935	5.992	1,705,023	-0.02(-0.38%)
Feb 08, 2018	6.083	6.094	6.015	6.015	762,876	-0.06(-1.03%)
Feb 07, 2018	6.037	6.117	6.037	6.077	919,221	+0.01(+0.09%)
Feb 06, 2018	5.964	6.071	5.930	6.071	1,205,409	+0.06(+1.04%)
Feb 05, 2018	6.100	6.105	5.975	6.009	2,287,758	-0.11(-1.76%)
Feb 02, 2018	6.151	6.168	6.100	6.117	1,033,817	-0.05(-0.83%)
Feb 01, 2018	6.128	6.190	6.128	6.168	932,965	+0.01(+0.09%)
Jan 31, 2018	6.156	6.203	6.156	6.162	666,427	+0.01(+0.18%)
Jan 30, 2018	6.173	6.174	6.139	6.151	1,295,169	-0.06(-1.00%)
Jan 29, 2018	6.253	6.253	6.202	6.213	980,627	-0.06(-0.90%)
Jan 26, 2018	6.270	6.270	6.253	6.270	349,504	+0.02(+0.27%)
Jan 25, 2018	6.258	6.270	6.251	6.253	796,631	+0.00(+0.00%)
Jan 24, 2018	6.247	6.275	6.236	6.253	612,413	+0.02(+0.27%)
Jan 23, 2018	6.219	6.241	6.213	6.236	698,677	+0.01(+0.09%)
Jan 22, 2018	6.202	6.236	6.185	6.230	587,837	+0.03(+0.55%)
Jan 19, 2018	6.196	6.213	6.168	6.196	959,605	+0.00(+0.00%)
Jan 18, 2018	6.213	6.247	6.190	6.196	805,080	-0.02(-0.36%)
Jan 17, 2018	6.236	6.253	6.219	6.219	1,132,762	-0.01(-0.18%)
Jan 16, 2018	6.258	6.264	6.221	6.230	1,010,129	+0.01(+0.09%)
Jan 12, 2018		6.224	6.224	6.224	0	-0.04(-0.63%)
Jan 11, 2018	6.241	6.270	6.241	6.264	393,656	+0.03(+0.55%)
Jan 10, 2018	6.258	6.258	6.219	6.230	1,038,917	-0.03(-0.45%)
Jan 09, 2018	6.304	6.304	6.253	6.258	583,125	-0.03(-0.54%)
Jan 08, 2018	6.253	6.292	6.253	6.292	415,024	+0.03(+0.54%)
Jan 05, 2018	6.275	6.298	6.253	6.258	1,156,081	-0.01(-0.09%)
Jan 04, 2018	6.264	6.298	6.258	6.264	1,235,438	+0.02(+0.36%)
Jan 03, 2018	6.247	6.264	6.236	6.241	1,013,818	+0.00(+0.00%)
Jan 02, 2018	6.213	6.275	6.202	6.241	1,005,278	+0.04(+0.64%)
Dec 29, 2017		6.202	6.202	6.202	0	-0.02(-0.27%)
Dec 28, 2017	6.213	6.224	6.202	6.219	451,741	+0.03(+0.55%)
Dec 27, 2017	6.207	6.218	6.185	6.185	1,089,717	-0.01(-0.18%)
Dec 26, 2017	6.162	6.230	6.162	6.196	658,220	+0.03(+0.55%)
Dec 22, 2017	6.207	6.235	6.162	6.162	948,409	-0.03(-0.55%)
Dec 21, 2017	6.179	6.207	6.179	6.196	361,284	+0.01(+0.09%)
Dec 20, 2017	6.185	6.196	6.179	6.190	587,841	+0.02(+0.27%)
Dec 19, 2017	6.185	6.196	6.173	6.173	865,155	+0.00(+0.00%)
Dec 18, 2017	6.179	6.207	6.173	6.173	471,015	+0.01(+0.09%)
Dec 15, 2017	6.196	6.196	6.162	6.168	740,068	-0.02(-0.36%)
Dec 14, 2017	6.196	6.216	6.185	6.190	374,874	+0.00(+0.00%)
Dec 13, 2017	6.224	6.230	6.190	6.190	570,633	-0.04(-0.63%)
Dec 12, 2017	6.218	6.235	6.207	6.230	482,371	+0.03(+0.55%)
Dec 11, 2017	6.213	6.213	6.190	6.196	469,274	-0.01(-0.18%)
Dec 08, 2017	6.207	6.207	6.179	6.207	619,050	+0.02(+0.36%)
Dec 07, 2017	6.207	6.213	6.174	6.185	662,708	-0.03(-0.45%)
Dec 06, 2017	6.190	6.235	6.174	6.213	908,551	+0.03(+0.54%)
Dec 05, 2017	6.213	6.213	6.168	6.179	529,130	-0.03(-0.45%)
Dec 04, 2017	6.213	6.246	6.185	6.207	618,023	+0.01(+0.18%)
Dec 01, 2017	6.134	6.202	6.134	6.196	579,170	+0.06(+1.00%)
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%)