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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.116	6.134	6.111	6.134	403,056	+0.05(+0.76%)
Apr 27, 2018	6.116	6.128	6.088	6.088	425,327	-0.03(-0.47%)
Apr 26, 2018	6.082	6.116	6.082	6.116	473,894	+0.05(+0.76%)
Apr 25, 2018	6.111	6.111	6.070	6.070	320,165	-0.03(-0.57%)
Apr 24, 2018	6.116	6.122	6.099	6.105	397,958	+0.00(+0.00%)
Apr 23, 2018	6.134	6.134	6.099	6.105	340,362	-0.02(-0.38%)
Apr 20, 2018	6.157	6.157	6.128	6.128	340,040	-0.02(-0.38%)
Apr 19, 2018	6.174	6.174	6.145	6.151	453,633	-0.03(-0.47%)
Apr 18, 2018	6.157	6.186	6.151	6.180	882,283	+0.02(+0.38%)
Apr 17, 2018	6.140	6.163	6.134	6.157	638,687	+0.02(+0.28%)
Apr 16, 2018	6.111	6.140	6.105	6.140	471,135	+0.05(+0.85%)
Apr 13, 2018	6.128	6.157	6.085	6.088	706,913	-0.03(-0.47%)
Apr 12, 2018	6.111	6.139	6.111	6.116	361,097	+0.01(+0.09%)
Apr 11, 2018	6.105	6.128	6.101	6.111	341,352	+0.01(+0.09%)
Apr 10, 2018	6.128	6.128	6.099	6.105	613,316	-0.01(-0.09%)
Apr 09, 2018	6.053	6.122	6.047	6.111	835,428	+0.06(+0.95%)
Apr 06, 2018	6.059	6.082	6.053	6.053	393,694	-0.03(-0.57%)
Apr 05, 2018	6.076	6.088	6.065	6.088	279,759	+0.02(+0.38%)
Apr 04, 2018	6.025	6.070	6.025	6.065	425,788	+0.01(+0.09%)
Apr 03, 2018	6.065	6.076	6.042	6.059	506,884	-0.01(-0.09%)
Apr 02, 2018	6.082	6.088	6.053	6.065	448,698	-0.02(-0.28%)
Mar 29, 2018		6.082	6.082	6.082	0	+0.02(+0.38%)
Mar 28, 2018	6.036	6.065	6.025	6.059	730,065	+0.02(+0.29%)
Mar 27, 2018	6.036	6.047	5.996	6.042	766,674	+0.01(+0.10%)
Mar 26, 2018	5.996	6.036	5.996	6.036	629,823	+0.05(+0.86%)
Mar 23, 2018	6.013	6.042	5.979	5.984	1,110,182	-0.03(-0.48%)
Mar 22, 2018	6.019	6.036	6.002	6.013	740,141	-0.02(-0.29%)
Mar 21, 2018	6.047	6.047	6.013	6.030	1,422,621	-0.02(-0.28%)
Mar 20, 2018	6.042	6.047	6.025	6.047	707,640	+0.01(+0.10%)
Mar 19, 2018	6.053	6.059	6.025	6.042	665,311	-0.02(-0.38%)
Mar 16, 2018	6.059	6.076	6.053	6.065	700,488	-0.01(-0.09%)
Mar 15, 2018	6.076	6.088	6.059	6.070	470,776	-0.01(-0.09%)
Mar 14, 2018	6.099	6.099	6.059	6.076	831,759	-0.00(-0.00%)
Mar 13, 2018	6.076	6.105	6.059	6.076	999,834	+0.00(+0.00%)
Mar 12, 2018	6.116	6.122	6.065	6.076	542,945	-0.02(-0.28%)
Mar 09, 2018	6.088	6.099	6.082	6.093	571,166	+0.01(+0.09%)
Mar 08, 2018	6.036	6.088	6.036	6.088	829,643	+0.05(+0.85%)
Mar 07, 2018			6.014	6.036	544,742	-0.02(-0.28%)
Mar 06, 2018	6.019	6.059	6.019	6.053	490,658	+0.04(+0.66%)
Mar 05, 2018	6.019	6.025	6.002	6.013	511,343	-0.01(-0.09%)
Mar 02, 2018	6.008	6.031	5.999	6.019	1,172,259	-0.01(-0.09%)
Mar 01, 2018	6.042	6.053	6.013	6.025	696,752	+0.00(+0.00%)
Feb 28, 2018	6.076	6.085	6.025	6.025	918,375	-0.03(-0.47%)
Feb 27, 2018	6.076	6.088	6.048	6.053	788,949	-0.02(-0.28%)
Feb 26, 2018	6.088	6.122	6.067	6.071	788,537	-0.02(-0.28%)
Feb 23, 2018	6.099	6.115	6.071	6.088	853,557	-0.01(-0.19%)
Feb 22, 2018		6.110		6.099	521,183	+0.03(+0.56%)
Feb 21, 2018	6.053	6.105	6.053	6.065	588,946	-0.01(-0.09%)
Feb 20, 2018	6.076	6.076	6.053	6.071	468,857	-0.02(-0.28%)
Feb 16, 2018		6.088	6.088	6.088	0	+0.05(+0.85%)
Feb 15, 2018	6.019	6.048	6.019	6.036	654,830	+0.02(+0.28%)
Feb 14, 2018	6.008	6.025	6.002	6.019	586,261	-0.01(-0.09%)
Feb 13, 2018	6.076	6.076	6.025	6.025	393,573	-0.06(-0.93%)
Feb 12, 2018	5.997	6.093	5.980	6.082	1,092,373	+0.09(+1.51%)
Feb 09, 2018	6.031	6.036	5.934	5.991	1,705,327	-0.02(-0.38%)
Feb 08, 2018	6.082	6.093	6.014	6.014	763,012	-0.06(-1.03%)
Feb 07, 2018	6.036	6.116	6.036	6.076	919,385	+0.01(+0.09%)
Feb 06, 2018	5.963	6.070	5.928	6.070	1,205,624	+0.06(+1.04%)
Feb 05, 2018	6.099	6.104	5.974	6.008	2,288,166	-0.11(-1.76%)
Feb 02, 2018	6.150	6.167	6.099	6.116	1,034,001	-0.05(-0.83%)
Feb 01, 2018	6.127	6.189	6.127	6.167	933,131	+0.01(+0.09%)
Jan 31, 2018	6.155	6.202	6.155	6.161	666,546	+0.01(+0.18%)
Jan 30, 2018	6.172	6.173	6.138	6.150	1,295,400	-0.06(-1.00%)
Jan 29, 2018	6.252	6.252	6.201	6.212	980,802	-0.06(-0.90%)
Jan 26, 2018	6.269	6.269	6.252	6.269	349,566	+0.02(+0.27%)
Jan 25, 2018	6.257	6.269	6.250	6.252	796,773	+0.00(+0.00%)
Jan 24, 2018	6.246	6.274	6.235	6.252	612,523	+0.02(+0.27%)
Jan 23, 2018	6.218	6.240	6.212	6.235	698,801	+0.01(+0.09%)
Jan 22, 2018	6.201	6.235	6.184	6.229	587,942	+0.03(+0.55%)
Jan 19, 2018	6.195	6.212	6.167	6.195	959,776	+0.00(+0.00%)
Jan 18, 2018	6.212	6.246	6.189	6.195	805,224	-0.02(-0.36%)
Jan 17, 2018	6.235	6.252	6.218	6.218	1,132,964	-0.01(-0.18%)
Jan 16, 2018	6.257	6.263	6.219	6.229	1,010,309	+0.01(+0.09%)
Jan 12, 2018		6.223	6.223	6.223	0	-0.04(-0.63%)
Jan 11, 2018	6.240	6.269	6.240	6.263	393,726	+0.03(+0.55%)
Jan 10, 2018	6.257	6.257	6.218	6.229	1,039,102	-0.03(-0.45%)
Jan 09, 2018	6.303	6.303	6.252	6.257	583,229	-0.03(-0.54%)
Jan 08, 2018	6.252	6.291	6.252	6.291	415,098	+0.03(+0.54%)
Jan 05, 2018	6.274	6.297	6.252	6.257	1,156,287	-0.01(-0.09%)
Jan 04, 2018	6.263	6.297	6.257	6.263	1,235,658	+0.02(+0.36%)
Jan 03, 2018	6.246	6.263	6.235	6.240	1,013,999	+0.00(+0.00%)
Jan 02, 2018	6.212	6.274	6.201	6.240	1,005,457	+0.04(+0.64%)
Dec 29, 2017		6.201	6.201	6.201	0	-0.02(-0.27%)
Dec 28, 2017	6.212	6.223	6.201	6.218	451,821	+0.03(+0.55%)
Dec 27, 2017	6.206	6.217	6.184	6.184	1,089,911	-0.01(-0.18%)
Dec 26, 2017	6.161	6.229	6.161	6.195	658,338	+0.03(+0.55%)
Dec 22, 2017	6.206	6.234	6.161	6.161	948,577	-0.03(-0.55%)
Dec 21, 2017	6.178	6.206	6.178	6.195	361,348	+0.01(+0.09%)
Dec 20, 2017	6.184	6.195	6.178	6.189	587,946	+0.02(+0.27%)
Dec 19, 2017	6.184	6.195	6.172	6.172	865,309	+0.00(+0.00%)
Dec 18, 2017	6.178	6.206	6.172	6.172	471,099	+0.01(+0.09%)
Dec 15, 2017	6.195	6.195	6.161	6.167	740,200	-0.02(-0.36%)
Dec 14, 2017	6.195	6.215	6.184	6.189	374,941	+0.00(+0.00%)
Dec 13, 2017	6.223	6.229	6.189	6.189	570,734	-0.04(-0.63%)
Dec 12, 2017	6.217	6.234	6.206	6.229	482,457	+0.03(+0.55%)
Dec 11, 2017	6.212	6.212	6.189	6.195	469,357	-0.01(-0.18%)
Dec 08, 2017	6.206	6.206	6.178	6.206	619,160	+0.02(+0.36%)
Dec 07, 2017	6.206	6.212	6.173	6.184	662,826	-0.03(-0.45%)
Dec 06, 2017	6.189	6.234	6.173	6.212	908,714	+0.03(+0.54%)
Dec 05, 2017	6.212	6.212	6.167	6.178	529,225	-0.03(-0.45%)
Dec 04, 2017	6.212	6.245	6.184	6.206	618,133	+0.01(+0.18%)
Dec 01, 2017	6.133	6.200	6.133	6.195	579,274	+0.06(+1.00%)
Nov 30, 2017	6.167	6.178	6.133	6.133	699,884	-0.03(-0.45%)
Nov 29, 2017	6.173	6.173	6.150	6.161	890,008	-0.02(-0.27%)
Nov 28, 2017	6.161	6.178	6.145	6.178	680,821	+0.03(+0.55%)
Nov 27, 2017	6.156	6.167	6.139	6.145	571,320	-0.03(-0.45%)
Nov 24, 2017	6.139	6.173	6.139	6.173	171,317	+0.02(+0.27%)
Nov 22, 2017	6.122	6.156	6.119	6.156	503,416	+0.04(+0.64%)
Nov 21, 2017	6.100	6.122	6.100	6.117	779,853	+0.03(+0.46%)
Nov 20, 2017	6.145	6.145	6.071	6.089	948,293	-0.04(-0.64%)
Nov 17, 2017	6.122	6.161	6.122	6.128	965,167	+0.01(+0.18%)
Nov 16, 2017	6.061	6.139	6.061	6.117	1,734,858	+0.10(+1.67%)
Nov 15, 2017	6.027	6.049	5.982	6.016	1,955,625	-0.02(-0.28%)
Nov 14, 2017	6.122	6.122	6.033	6.033	1,303,288	-0.07(-1.19%)
Nov 13, 2017	6.122	6.141	6.105	6.105	652,129	-0.02(-0.27%)
Nov 10, 2017	6.150	6.161	6.094	6.122	1,117,737	-0.03(-0.45%)
Nov 09, 2017	6.161	6.167	6.128	6.150	906,743	-0.02(-0.36%)
Nov 08, 2017	6.205	6.210	6.167	6.172	625,941	-0.02(-0.36%)
Nov 07, 2017	6.239	6.244	6.194	6.194	808,615	-0.03(-0.54%)
Nov 06, 2017	6.205	6.239	6.202	6.228	434,597	+0.03(+0.54%)
Nov 03, 2017	6.211	6.217	6.194	6.194	1,081,075	+0.00(+0.00%)
Nov 02, 2017	6.217	6.239	6.183	6.194	742,347	-0.03(-0.54%)
Nov 01, 2017	6.239	6.239	6.222	6.228	516,762	+0.01(+0.18%)
Oct 31, 2017	6.244	6.244	6.211	6.217	618,592	-0.01(-0.09%)
Oct 30, 2017	6.228	6.244	6.217	6.222	542,593	-0.03(-0.53%)
Oct 27, 2017	6.222	6.255	6.172	6.255	1,611,865	+0.07(+1.08%)
Oct 26, 2017	6.255	6.267	6.183	6.189	599,923	-0.05(-0.80%)
Oct 25, 2017	6.306	6.311	6.239	6.239	496,922	-0.07(-1.15%)
Oct 24, 2017	6.311	6.344	6.300	6.311	403,326	-0.02(-0.26%)
Oct 23, 2017	6.339	6.339	6.306	6.328	347,761	-0.01(-0.18%)
Oct 20, 2017	6.317	6.350	6.316	6.339	222,409	+0.03(+0.53%)
Oct 19, 2017	6.283	6.306	6.273	6.306	297,888	+0.03(+0.44%)
Oct 18, 2017	6.306	6.311	6.278	6.278	394,712	-0.04(-0.62%)
Oct 17, 2017	6.333	6.339	6.300	6.317	423,782	-0.01(-0.09%)
Oct 16, 2017	6.344	6.344	6.306	6.322	394,036	-0.01(-0.18%)
Oct 13, 2017	6.361	6.361	6.311	6.333	299,588	-0.01(-0.09%)
Oct 12, 2017	6.322	6.339	6.317	6.339	317,707	+0.02(+0.35%)
Oct 11, 2017	6.317	6.327	6.306	6.317	336,661	+0.01(+0.18%)
Oct 10, 2017	6.311	6.339	6.300	6.306	490,332	-0.01(-0.09%)
Oct 09, 2017	6.273	6.317	6.262	6.311	486,903	+0.05(+0.79%)
Oct 06, 2017	6.284	6.295	6.258	6.262	466,558	-0.02(-0.35%)
Oct 05, 2017	6.273	6.289	6.256	6.284	552,102	+0.02(+0.26%)
Oct 04, 2017	6.256	6.267	6.234	6.267	366,860	+0.02(+0.27%)
Oct 03, 2017	6.250	6.256	6.234	6.250	305,913	+0.02(+0.27%)
Oct 02, 2017	6.250	6.262	6.228	6.234	380,756	-0.01(-0.18%)
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%)