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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.228	6.245	6.223	6.245	440,027	+0.04(+0.62%)
Sep 28, 2017	6.212	6.234	6.201	6.206	302,330	-0.01(-0.18%)
Sep 27, 2017	6.206	6.228	6.191	6.217	457,036	+0.03(+0.45%)
Sep 26, 2017	6.173	6.206	6.173	6.190	620,992	+0.03(+0.45%)
Sep 25, 2017	6.184	6.190	6.162	6.162	378,855	-0.01(-0.18%)
Sep 22, 2017	6.162	6.184	6.162	6.173	329,384	+0.02(+0.27%)
Sep 21, 2017	6.157	6.179	6.150	6.157	330,759	+0.00(+0.00%)
Sep 20, 2017	6.134	6.157	6.129	6.157	586,084	+0.04(+0.63%)
Sep 19, 2017	6.129	6.137	6.118	6.118	669,623	+0.01(+0.09%)
Sep 18, 2017	6.134	6.140	6.112	6.112	909,328	-0.02(-0.36%)
Sep 15, 2017	6.173	6.173	6.129	6.134	470,012	-0.01(-0.09%)
Sep 14, 2017	6.129	6.162	6.123	6.140	510,790	+0.02(+0.27%)
Sep 13, 2017	6.129	6.156	6.123	6.123	475,237	-0.02(-0.36%)
Sep 12, 2017	6.134	6.156	6.134	6.145	405,428	+0.01(+0.09%)
Sep 11, 2017	6.123	6.151	6.101	6.140	635,870	+0.03(+0.45%)
Sep 08, 2017	6.140	6.145	6.068	6.112	1,039,140	-0.02(-0.27%)
Sep 07, 2017	6.151	6.162	6.123	6.129	699,486	-0.02(-0.36%)
Sep 06, 2017	6.134	6.156	6.134	6.151	463,613	+0.02(+0.36%)
Sep 05, 2017	6.140	6.151	6.118	6.129	477,306	-0.02(-0.36%)
Sep 01, 2017	6.129	6.151	6.112	6.151	380,503	+0.04(+0.63%)
Aug 31, 2017	6.134	6.134	6.112	6.112	557,006	-0.01(-0.09%)
Aug 30, 2017	6.107	6.118	6.096	6.118	538,983	+0.00(+0.00%)
Aug 29, 2017	6.096	6.118	6.085	6.118	423,059	+0.01(+0.18%)
Aug 28, 2017	6.096	6.107	6.090	6.107	571,078	+0.02(+0.36%)
Aug 25, 2017	6.074	6.085	6.057	6.085	1,145,244	+0.03(+0.54%)
Aug 24, 2017	6.068	6.079	6.046	6.052	559,516	-0.02(-0.36%)
Aug 23, 2017	6.057	6.079	6.052	6.074	586,836	+0.01(+0.18%)
Aug 22, 2017	6.046	6.074	6.046	6.063	418,731	+0.02(+0.36%)
Aug 21, 2017	6.041	6.063	6.041	6.041	430,674	-0.02(-0.27%)
Aug 18, 2017	6.035	6.063	6.019	6.057	605,734	+0.02(+0.36%)
Aug 17, 2017	6.052	6.068	6.024	6.035	716,279	-0.02(-0.27%)
Aug 16, 2017	6.057	6.074	6.046	6.052	447,354	-0.01(-0.09%)
Aug 15, 2017	6.068	6.079	6.041	6.057	368,868	-0.01(-0.18%)
Aug 14, 2017	6.074	6.096	6.041	6.068	580,602	+0.01(+0.18%)
Aug 11, 2017	6.024	6.096	5.992	6.057	946,837	+0.04(+0.64%)
Aug 10, 2017	6.079	6.079	5.975	6.019	1,124,187	-0.07(-1.08%)
Aug 09, 2017	6.079	6.106	6.068	6.084	694,853	-0.01(-0.09%)
Aug 08, 2017	6.134	6.153	6.079	6.090	933,227	-0.07(-1.15%)
Aug 07, 2017	6.188	6.188	6.139	6.161	624,983	-0.02(-0.35%)
Aug 04, 2017	6.183	6.188	6.161	6.183	769,793	+0.02(+0.27%)
Aug 03, 2017	6.166	6.172	6.145	6.166	496,556	+0.01(+0.18%)
Aug 02, 2017	6.150	6.155	6.134	6.155	438,989	+0.02(+0.36%)
Aug 01, 2017	6.188	6.194	6.117	6.134	1,331,404	-0.05(-0.88%)
Jul 31, 2017	6.188	6.205	6.172	6.188	670,420	+0.02(+0.35%)
Jul 28, 2017	6.139	6.177	6.139	6.166	585,626	+0.03(+0.44%)
Jul 27, 2017	6.139	6.146	6.128	6.139	518,971	+0.00(+0.00%)
Jul 26, 2017	6.123	6.145	6.101	6.139	971,429	+0.03(+0.45%)
Jul 25, 2017	6.090	6.112	6.080	6.112	603,464	+0.04(+0.63%)
Jul 24, 2017	6.074	6.084	6.074	6.074	345,557	-0.01(-0.18%)
Jul 21, 2017	6.090	6.090	6.063	6.084	290,754	-0.01(-0.18%)
Jul 20, 2017	6.090	6.095	6.068	6.095	429,430	+0.02(+0.36%)
Jul 19, 2017	6.030	6.084	6.030	6.074	744,200	+0.05(+0.82%)
Jul 18, 2017	6.035	6.046	6.024	6.024	405,173	+0.00(+0.00%)
Jul 17, 2017	6.052	6.057	6.024	6.024	422,611	-0.02(-0.27%)
Jul 14, 2017	6.046	6.052	6.035	6.041	571,911	+0.02(+0.36%)
Jul 13, 2017	6.019	6.024	6.003	6.019	543,261	-0.01(-0.18%)
Jul 12, 2017	6.019	6.035	6.014	6.030	478,709	+0.04(+0.64%)
Jul 11, 2017	5.981	6.003	5.981	5.992	942,946	+0.02(+0.36%)
Jul 10, 2017	5.975	5.981	5.954	5.970	575,882	+0.00(+0.00%)
Jul 07, 2017	5.965	5.981	5.938	5.970	738,690	+0.01(+0.18%)
Jul 06, 2017	5.970	5.970	5.943	5.959	543,785	-0.02(-0.27%)
Jul 05, 2017	6.013	6.019	5.970	5.975	786,046	-0.04(-0.72%)
Jul 03, 2017	5.965	6.019	5.962	6.019	371,416	+0.08(+1.28%)
Jun 30, 2017	5.965	5.970	5.938	5.943	532,568	+0.00(+0.00%)
Jun 29, 2017	5.986	5.986	5.921	5.943	881,677	-0.05(-0.81%)
Jun 28, 2017	5.948	5.992	5.943	5.992	504,134	+0.05(+0.91%)
Jun 27, 2017	5.927	5.954	5.916	5.938	640,958	+0.02(+0.27%)
Jun 26, 2017	5.948	5.959	5.921	5.921	821,206	-0.01(-0.18%)
Jun 23, 2017	5.943	5.943	5.916	5.932	681,593	-0.01(-0.09%)
Jun 22, 2017	5.943	5.951	5.921	5.938	962,603	+0.02(+0.27%)
Jun 21, 2017	5.959	5.981	5.921	5.921	1,399,400	-0.05(-0.82%)
Jun 20, 2017	5.986	5.986	5.959	5.970	379,021	-0.03(-0.54%)
Jun 19, 2017	6.013	6.013	5.975	6.003	606,291	+0.03(+0.45%)
Jun 16, 2017	5.986	5.986	5.949	5.975	538,411	-0.01(-0.09%)
Jun 15, 2017	5.981	5.992	5.959	5.981	610,505	-0.02(-0.27%)
Jun 14, 2017	5.986	6.019	5.981	5.997	560,102	+0.02(+0.36%)
Jun 13, 2017	5.997	6.030	5.975	5.975	660,293	-0.03(-0.45%)
Jun 12, 2017	5.997	6.008	5.986	6.003	325,529	-0.01(-0.09%)
Jun 09, 2017	6.003	6.019	5.981	6.008	404,050	+0.01(+0.18%)
Jun 08, 2017	5.997	6.010	5.992	5.997	495,029	-0.01(-0.18%)
Jun 07, 2017	6.030	6.035	5.981	6.008	975,471	-0.02(-0.36%)
Jun 06, 2017	6.024	6.035	6.013	6.030	306,422	-0.01(-0.09%)
Jun 05, 2017	6.024	6.035	6.013	6.035	306,532	+0.02(+0.27%)
Jun 02, 2017	5.997	6.024	5.997	6.019	328,494	+0.02(+0.27%)
Jun 01, 2017	6.013	6.040	5.986	6.003	530,675	-0.01(-0.09%)
May 31, 2017	6.013	6.019	5.989	6.008	387,244	+0.01(+0.18%)
May 30, 2017	6.003	6.024	5.985	5.997	580,822	-0.02(-0.27%)
May 26, 2017	6.013	6.013	5.986	6.013	312,426	+0.00(+0.00%)
May 25, 2017	6.008	6.019	6.003	6.013	352,537	+0.02(+0.27%)
May 24, 2017	5.986	6.013	5.986	5.997	432,261	+0.00(+0.00%)
May 23, 2017	5.986	5.997	5.970	5.997	524,942	+0.03(+0.54%)
May 22, 2017	5.970	5.986	5.954	5.965	518,058	-0.01(-0.18%)
May 19, 2017	5.954	5.981	5.949	5.976	487,086	+0.02(+0.36%)
May 18, 2017	5.927	5.954	5.922	5.954	537,749	+0.02(+0.27%)
May 17, 2017	5.970	5.976	5.916	5.938	875,547	-0.05(-0.81%)
May 16, 2017	5.992	6.003	5.986	5.986	455,595	-0.01(-0.09%)
May 15, 2017	6.008	6.019	5.992	5.992	494,825	-0.03(-0.45%)
May 12, 2017	5.981	6.019	5.970	6.019	445,926	+0.05(+0.81%)
May 11, 2017	5.986	5.992	5.949	5.970	682,630	-0.03(-0.45%)
May 10, 2017	5.949	5.997	5.949	5.997	643,839	+0.05(+0.81%)
May 09, 2017	5.965	5.965	5.949	5.949	626,351	-0.02(-0.27%)
May 08, 2017	5.981	5.981	5.933	5.965	549,300	-0.01(-0.09%)
May 05, 2017	5.976	5.981	5.954	5.970	564,296	+0.01(+0.09%)
May 04, 2017	5.992	5.997	5.928	5.965	980,915	-0.03(-0.45%)
May 03, 2017	6.003	6.024	5.986	5.992	859,841	-0.01(-0.18%)
May 02, 2017	6.013	6.035	6.008	6.003	626,512	-0.02(-0.27%)
May 01, 2017	6.045	6.067	6.003	6.019	925,957	-0.02(-0.27%)
Apr 28, 2017	6.024	6.035	6.013	6.035	763,959	+0.01(+0.18%)
Apr 27, 2017	6.013	6.045	6.003	6.024	1,282,742	+0.02(+0.27%)
Apr 26, 2017	6.024	6.024	5.982	6.008	704,069	-0.02(-0.27%)
Apr 25, 2017	5.992	6.035	5.981	6.024	1,240,586	+0.03(+0.54%)
Apr 24, 2017	5.986	5.992	5.960	5.992	643,927	+0.03(+0.45%)
Apr 21, 2017	5.965	5.970	5.949	5.965	1,254,201	+0.01(+0.09%)
Apr 20, 2017	5.917	5.970	5.901	5.960	889,776	+0.05(+0.82%)
Apr 19, 2017	5.906	5.928	5.896	5.912	398,935	+0.02(+0.27%)
Apr 18, 2017	5.895	5.917	5.874	5.895	448,206	-0.01(-0.18%)
Apr 17, 2017	5.928	5.928	5.901	5.906	574,234	-0.01(-0.18%)
Apr 13, 2017	5.912	5.928	5.906	5.917	494,116	+0.01(+0.18%)
Apr 12, 2017	5.912	5.922	5.901	5.906	1,006,999	-0.01(-0.18%)
Apr 11, 2017	5.901	5.917	5.879	5.917	717,990	+0.03(+0.45%)
Apr 10, 2017	5.869	5.890	5.869	5.890	710,465	+0.03(+0.54%)
Apr 07, 2017	5.848	5.877	5.848	5.858	850,482	+0.01(+0.18%)
Apr 06, 2017	5.842	5.858	5.837	5.848	679,195	+0.01(+0.09%)
Apr 05, 2017	5.821	5.850	5.821	5.842	1,065,876	+0.03(+0.46%)
Apr 04, 2017	5.826	5.832	5.805	5.816	510,183	-0.01(-0.09%)
Apr 03, 2017	5.810	5.837	5.805	5.821	564,228	+0.01(+0.18%)
Mar 31, 2017	5.816	5.832	5.810	5.810	759,924	+0.01(+0.09%)
Mar 30, 2017	5.789	5.816	5.789	5.805	851,418	+0.02(+0.28%)
Mar 29, 2017	5.789	5.816	5.773	5.789	894,030	+0.01(+0.09%)
Mar 28, 2017	5.746	5.800	5.746	5.784	1,018,674	+0.04(+0.74%)
Mar 27, 2017	5.720	5.752	5.715	5.741	632,762	+0.01(+0.09%)
Mar 24, 2017	5.752	5.762	5.736	5.736	418,697	-0.01(-0.09%)
Mar 23, 2017	5.736	5.757	5.725	5.741	611,498	-0.01(-0.09%)
Mar 22, 2017	5.693	5.746	5.693	5.746	1,183,451	+0.03(+0.56%)
Mar 21, 2017	5.762	5.768	5.683	5.715	1,612,752	-0.04(-0.74%)
Mar 20, 2017	5.736	5.768	5.720	5.757	599,857	+0.03(+0.56%)
Mar 17, 2017	5.704	5.736	5.704	5.725	1,010,320	+0.03(+0.56%)
Mar 16, 2017	5.730	5.746	5.683	5.693	1,045,238	-0.03(-0.56%)
Mar 15, 2017	5.656	5.736	5.640	5.725	2,312,771	+0.07(+1.22%)
Mar 14, 2017	5.693	5.698	5.656	5.656	1,671,828	-0.05(-0.93%)
Mar 13, 2017	5.746	5.752	5.696	5.709	1,296,403	-0.03(-0.56%)
Mar 10, 2017	5.762	5.762	5.725	5.741	894,129	-0.01(-0.09%)
Mar 09, 2017	5.768	5.778	5.715	5.746	1,865,134	-0.04(-0.73%)
Mar 08, 2017	5.815	5.815	5.773	5.789	1,340,204	-0.02(-0.36%)
Mar 07, 2017	5.847	5.857	5.799	5.810	1,654,928	-0.03(-0.54%)
Mar 06, 2017	5.863	5.879	5.831	5.842	943,792	-0.03(-0.45%)
Mar 03, 2017	5.873	5.889	5.847	5.868	698,611	+0.00(+0.00%)
Mar 02, 2017	5.900	5.910	5.863	5.868	715,804	-0.04(-0.72%)
Mar 01, 2017	5.916	5.921	5.900	5.910	498,385	+0.01(+0.18%)
Feb 28, 2017	5.889	5.905	5.868	5.900	515,234	+0.02(+0.27%)
Feb 27, 2017	5.879	5.889	5.873	5.884	328,665	+0.02(+0.27%)
Feb 24, 2017	5.857	5.868	5.852	5.868	326,554	+0.01(+0.09%)
Feb 23, 2017	5.863	5.868	5.857	5.863	615,259	+0.02(+0.27%)
Feb 22, 2017	5.852	5.863	5.834	5.847	592,714	-0.01(-0.09%)
Feb 21, 2017	5.810	5.852	5.810	5.852	600,394	+0.04(+0.73%)
Feb 17, 2017		5.810	5.810	5.810	0	-0.01(-0.18%)
Feb 16, 2017	5.842	5.842	5.820	5.820	417,170	-0.02(-0.27%)
Feb 15, 2017	5.826	5.839	5.826	5.836	506,735	+0.01(+0.18%)
Feb 14, 2017	5.847	5.857	5.826	5.826	879,851	-0.04(-0.63%)
Feb 13, 2017	5.852	5.873	5.842	5.863	569,818	+0.03(+0.54%)
Feb 10, 2017	5.847	5.847	5.820	5.831	676,946	-0.01(-0.09%)
Feb 09, 2017	5.847	5.852	5.831	5.836	616,972	+0.00(+0.00%)
Feb 08, 2017	5.826	5.841	5.826	5.836	371,324	-0.01(-0.09%)
Feb 07, 2017	5.847	5.862	5.826	5.841	764,206	+0.02(+0.27%)
Feb 06, 2017	5.815	5.831	5.794	5.826	1,034,199	+0.02(+0.36%)
Feb 03, 2017	5.815	5.817	5.799	5.805	1,429,019	+0.00(+0.00%)
Feb 02, 2017	5.805	5.805	5.799	5.805	478,708	+0.00(+0.00%)
Feb 01, 2017	5.810	5.810	5.794	5.805	648,631	+0.00(+0.00%)
Jan 31, 2017	5.799	5.805	5.771	5.805	796,048	+0.00(+0.00%)
Jan 30, 2017	5.815	5.836	5.794	5.805	669,643	-0.04(-0.63%)
Jan 27, 2017	5.868	5.868	5.841	5.841	484,708	-0.01(-0.18%)
Jan 26, 2017	5.862	5.868	5.841	5.852	833,528	+0.02(+0.27%)
Jan 25, 2017	5.815	5.852	5.805	5.836	1,283,298	+0.04(+0.73%)
Jan 24, 2017	5.815	5.815	5.778	5.794	781,440	+0.00(+0.00%)
Jan 23, 2017	5.773	5.794	5.752	5.794	729,444	+0.02(+0.36%)
Jan 20, 2017	5.778	5.784	5.757	5.773	468,845	+0.01(+0.09%)
Jan 19, 2017	5.757	5.786	5.757	5.768	715,332	-0.01(-0.18%)
Jan 18, 2017	5.757	5.789	5.752	5.778	652,113	+0.02(+0.36%)
Jan 17, 2017	5.784	5.784	5.747	5.757	852,658	-0.02(-0.27%)
Jan 13, 2017		5.773	5.773	5.773	0	+0.02(+0.37%)
Jan 12, 2017	5.752	5.768	5.731	5.752	826,837	+0.00(+0.00%)
Jan 11, 2017	5.794	5.831	5.731	5.752	1,630,028	-0.06(-0.99%)
Jan 10, 2017	5.815	5.820	5.799	5.810	812,311	+0.00(+0.00%)
Jan 09, 2017	5.810	5.826	5.794	5.810	1,369,016	+0.01(+0.09%)
Jan 06, 2017	5.778	5.815	5.757	5.805	1,085,034	+0.02(+0.27%)
Jan 05, 2017	5.810	5.810	5.773	5.789	1,561,357	-0.02(-0.36%)
Jan 04, 2017	5.731	5.815	5.731	5.810	2,253,840	+0.07(+1.19%)
Jan 03, 2017	5.726	5.747	5.710	5.742	2,308,252	+0.05(+0.92%)
Dec 30, 2016		5.689	5.689	5.689	0	+0.02(+0.28%)
Dec 29, 2016	5.626	5.673	5.626	5.673	646,901	+0.04(+0.75%)
Dec 28, 2016	5.589	5.637	5.574	5.631	951,433	+0.07(+1.33%)
Dec 27, 2016	5.531	5.562	5.531	5.557	733,480	+0.02(+0.38%)
Dec 23, 2016		5.537	5.537	5.537	0	+0.02(+0.28%)
Dec 22, 2016	5.516	5.526	5.505	5.521	633,972	+0.01(+0.19%)
Dec 21, 2016	5.531	5.552	5.490	5.511	1,122,416	-0.04(-0.66%)
Dec 20, 2016	5.552	5.562	5.542	5.547	571,685	+0.00(+0.00%)
Dec 19, 2016	5.552	5.562	5.542	5.547	603,822	+0.01(+0.09%)
Dec 16, 2016	5.495	5.542	5.495	5.542	1,140,912	+0.04(+0.66%)
Dec 15, 2016	5.490	5.526	5.490	5.505	916,759	-0.01(-0.09%)
Dec 14, 2016	5.516	5.552	5.511	5.511	814,761	-0.02(-0.38%)
Dec 13, 2016	5.552	5.573	5.531	5.531	2,049,792	-0.03(-0.47%)
Dec 12, 2016	5.557	5.578	5.539	5.557	602,330	+0.00(+0.00%)
Dec 09, 2016	5.505	5.557	5.503	5.557	670,123	+0.04(+0.66%)
Dec 08, 2016	5.531	5.531	5.500	5.521	877,095	-0.01(-0.09%)
Dec 07, 2016	5.495	5.536	5.495	5.526	489,299	+0.02(+0.37%)
Dec 06, 2016	5.480	5.505	5.464	5.505	418,763	+0.03(+0.47%)
Dec 05, 2016	5.428	5.485	5.413	5.480	880,674	+0.07(+1.34%)
Dec 02, 2016	5.392	5.418	5.366	5.407	504,389	+0.02(+0.38%)
Dec 01, 2016	5.413	5.413	5.371	5.387	680,086	-0.02(-0.38%)
Nov 30, 2016	5.402	5.428	5.394	5.407	1,306,473	+0.02(+0.38%)
Nov 29, 2016	5.376	5.400	5.371	5.387	555,666	+0.00(+0.00%)
Nov 28, 2016	5.382	5.402	5.382	5.387	701,936	-0.01(-0.10%)
Nov 25, 2016	5.351	5.402	5.351	5.392	232,597	+0.05(+0.87%)
Nov 23, 2016		5.346	5.346	5.346	0	-0.01(-0.19%)
Nov 22, 2016	5.335	5.356	5.335	5.356	574,861	+0.04(+0.68%)
Nov 21, 2016	5.309	5.330	5.291	5.320	535,121	+0.03(+0.49%)
Nov 18, 2016	5.263	5.294	5.256	5.294	444,073	+0.05(+0.98%)
Nov 17, 2016	5.309	5.320	5.242	5.242	719,497	-0.04(-0.68%)
Nov 16, 2016	5.273	5.278	5.242	5.278	656,153	+0.02(+0.39%)
Nov 15, 2016	5.186	5.263	5.186	5.258	1,133,044	+0.07(+1.39%)
Nov 14, 2016	5.108	5.195	5.108	5.186	1,783,482	+0.08(+1.52%)
Nov 11, 2016	5.139	5.160	5.088	5.108	2,007,774	-0.06(-1.10%)
Nov 10, 2016	5.268	5.273	5.165	5.165	1,429,655	-0.10(-1.96%)
Nov 09, 2016	5.248	5.289	5.176	5.268	997,006	-0.02(-0.29%)
Nov 08, 2016	5.299	5.335	5.268	5.284	1,122,972	-0.03(-0.58%)
Nov 07, 2016	5.304	5.319	5.289	5.314	881,603	+0.06(+1.17%)
Nov 04, 2016	5.243	5.268	5.237	5.253	785,858	+0.01(+0.20%)
Nov 03, 2016	5.268	5.289	5.232	5.243	876,200	-0.03(-0.58%)
Nov 02, 2016	5.304	5.314	5.255	5.273	1,300,352	-0.07(-1.25%)
Nov 01, 2016	5.396	5.401	5.319	5.340	900,235	-0.05(-0.95%)
Oct 31, 2016	5.422	5.422	5.391	5.391	656,019	-0.01(-0.19%)
Oct 28, 2016	5.396	5.422	5.391	5.401	623,845	-0.02(-0.38%)
Oct 27, 2016	5.478	5.519	5.407	5.422	1,627,691	-0.04(-0.75%)
Oct 26, 2016	5.463	5.494	5.447	5.463	1,082,520	+0.00(+0.00%)
Oct 25, 2016	5.463	5.473	5.458	5.463	570,140	+0.00(+0.00%)
Oct 24, 2016	5.489	5.504	5.450	5.463	559,825	-0.05(-0.84%)
Oct 21, 2016	5.442	5.509	5.442	5.509	592,192	+0.04(+0.66%)
Oct 20, 2016	5.473	5.473	5.450	5.473	404,987	+0.00(+0.00%)
Oct 19, 2016	5.427	5.473	5.419	5.473	705,316	+0.06(+1.04%)
Oct 18, 2016	5.417	5.437	5.396	5.417	864,950	+0.03(+0.48%)
Oct 17, 2016	5.412	5.442	5.391	5.391	446,096	-0.03(-0.47%)
Oct 14, 2016	5.422	5.440	5.407	5.417	560,184	-0.01(-0.09%)
Oct 13, 2016	5.427	5.453	5.414	5.422	887,311	-0.02(-0.28%)
Oct 12, 2016	5.473	5.479	5.435	5.437	723,811	-0.04(-0.75%)
Oct 11, 2016	5.519	5.519	5.463	5.478	686,762	-0.04(-0.74%)
Oct 10, 2016	5.478	5.524	5.478	5.519	455,301	+0.06(+1.03%)
Oct 07, 2016	5.483	5.483	5.463	5.463	759,452	-0.02(-0.28%)
Oct 06, 2016	5.463	5.483	5.458	5.478	653,882	+0.02(+0.37%)
Oct 05, 2016	5.478	5.483	5.448	5.458	637,621	-0.01(-0.09%)
Oct 04, 2016	5.478	5.504	5.463	5.463	445,083	-0.04(-0.65%)