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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.278	6.295	6.273	6.295	436,526	+0.04(+0.62%)
Sep 28, 2017	6.262	6.284	6.251	6.256	299,925	-0.01(-0.18%)
Sep 27, 2017	6.256	6.278	6.240	6.267	453,399	+0.03(+0.45%)
Sep 26, 2017	6.223	6.256	6.223	6.239	616,051	+0.03(+0.45%)
Sep 25, 2017	6.234	6.239	6.211	6.211	375,840	-0.01(-0.18%)
Sep 22, 2017	6.211	6.234	6.211	6.223	326,763	+0.02(+0.27%)
Sep 21, 2017	6.206	6.228	6.199	6.206	328,127	+0.00(+0.00%)
Sep 20, 2017	6.184	6.206	6.178	6.206	581,420	+0.04(+0.63%)
Sep 19, 2017	6.178	6.186	6.167	6.167	664,295	+0.01(+0.09%)
Sep 18, 2017	6.184	6.189	6.161	6.161	902,093	-0.02(-0.36%)
Sep 15, 2017	6.223	6.223	6.178	6.184	466,272	-0.01(-0.09%)
Sep 14, 2017	6.178	6.211	6.172	6.189	506,726	+0.02(+0.27%)
Sep 13, 2017	6.178	6.206	6.172	6.172	471,456	-0.02(-0.36%)
Sep 12, 2017	6.184	6.206	6.184	6.195	402,202	+0.01(+0.09%)
Sep 11, 2017	6.172	6.200	6.150	6.189	630,810	+0.03(+0.45%)
Sep 08, 2017	6.189	6.195	6.117	6.161	1,030,871	-0.02(-0.27%)
Sep 07, 2017	6.200	6.211	6.172	6.178	693,920	-0.02(-0.36%)
Sep 06, 2017	6.184	6.206	6.184	6.200	459,924	+0.02(+0.36%)
Sep 05, 2017	6.189	6.200	6.167	6.178	473,508	-0.02(-0.36%)
Sep 01, 2017	6.178	6.200	6.161	6.200	377,476	+0.04(+0.63%)
Aug 31, 2017	6.184	6.184	6.161	6.161	552,574	-0.01(-0.09%)
Aug 30, 2017	6.156	6.167	6.145	6.167	534,695	+0.00(+0.00%)
Aug 29, 2017	6.145	6.167	6.134	6.167	419,693	+0.01(+0.18%)
Aug 28, 2017	6.145	6.156	6.139	6.156	566,534	+0.02(+0.36%)
Aug 25, 2017	6.123	6.134	6.106	6.134	1,136,131	+0.03(+0.54%)
Aug 24, 2017	6.117	6.128	6.095	6.101	555,064	-0.02(-0.36%)
Aug 23, 2017	6.106	6.128	6.101	6.123	582,167	+0.01(+0.18%)
Aug 22, 2017	6.095	6.123	6.095	6.112	415,399	+0.02(+0.36%)
Aug 21, 2017	6.089	6.112	6.089	6.089	427,248	-0.02(-0.27%)
Aug 18, 2017	6.084	6.112	6.067	6.106	600,914	+0.02(+0.36%)
Aug 17, 2017	6.101	6.117	6.073	6.084	710,579	-0.02(-0.27%)
Aug 16, 2017	6.106	6.123	6.095	6.101	443,794	-0.01(-0.09%)
Aug 15, 2017	6.117	6.128	6.089	6.106	365,933	-0.01(-0.18%)
Aug 14, 2017	6.123	6.145	6.089	6.117	575,982	+0.01(+0.18%)
Aug 11, 2017	6.073	6.145	6.040	6.106	939,303	+0.04(+0.64%)
Aug 10, 2017	6.128	6.128	6.023	6.067	1,115,242	-0.07(-1.08%)
Aug 09, 2017	6.128	6.155	6.117	6.133	689,324	-0.01(-0.09%)
Aug 08, 2017	6.183	6.202	6.128	6.139	925,801	-0.07(-1.15%)
Aug 07, 2017	6.238	6.238	6.188	6.210	620,010	-0.02(-0.35%)
Aug 04, 2017	6.232	6.238	6.210	6.232	763,668	+0.02(+0.27%)
Aug 03, 2017	6.216	6.221	6.194	6.216	492,605	+0.01(+0.18%)
Aug 02, 2017	6.199	6.205	6.183	6.205	435,496	+0.02(+0.36%)
Aug 01, 2017	6.238	6.243	6.166	6.183	1,320,810	-0.06(-0.88%)
Jul 31, 2017	6.238	6.254	6.221	6.238	665,086	+0.02(+0.35%)
Jul 28, 2017	6.188	6.227	6.188	6.216	580,966	+0.03(+0.44%)
Jul 27, 2017	6.188	6.195	6.177	6.188	514,842	+0.00(+0.00%)
Jul 26, 2017	6.172	6.194	6.150	6.188	963,700	+0.03(+0.45%)
Jul 25, 2017	6.139	6.161	6.129	6.161	598,662	+0.04(+0.63%)
Jul 24, 2017	6.122	6.133	6.122	6.122	342,808	-0.01(-0.18%)
Jul 21, 2017	6.139	6.139	6.111	6.133	288,440	-0.01(-0.18%)
Jul 20, 2017	6.139	6.144	6.117	6.144	426,013	+0.02(+0.36%)
Jul 19, 2017	6.078	6.133	6.078	6.122	738,278	+0.05(+0.82%)
Jul 18, 2017	6.084	6.095	6.073	6.073	401,949	+0.00(+0.00%)
Jul 17, 2017	6.100	6.106	6.073	6.073	419,249	-0.02(-0.27%)
Jul 14, 2017	6.095	6.100	6.084	6.089	567,360	+0.02(+0.36%)
Jul 13, 2017	6.067	6.073	6.051	6.067	538,939	-0.01(-0.18%)
Jul 12, 2017	6.067	6.084	6.062	6.078	474,900	+0.04(+0.64%)
Jul 11, 2017	6.029	6.051	6.029	6.040	935,442	+0.02(+0.36%)
Jul 10, 2017	6.023	6.029	6.002	6.018	571,299	+0.00(+0.00%)
Jul 07, 2017	6.012	6.029	5.985	6.018	732,812	+0.01(+0.18%)
Jul 06, 2017	6.018	6.018	5.991	6.007	539,458	-0.02(-0.27%)
Jul 05, 2017	6.062	6.067	6.018	6.023	779,791	-0.04(-0.72%)
Jul 03, 2017	6.012	6.067	6.010	6.067	368,460	+0.08(+1.28%)
Jun 30, 2017	6.012	6.018	5.985	5.991	528,331	+0.00(+0.00%)
Jun 29, 2017	6.034	6.034	5.969	5.991	874,662	-0.05(-0.81%)
Jun 28, 2017	5.996	6.040	5.991	6.040	500,123	+0.05(+0.91%)
Jun 27, 2017	5.974	6.002	5.963	5.985	635,858	+0.02(+0.27%)
Jun 26, 2017	5.996	6.007	5.969	5.969	814,671	-0.01(-0.18%)
Jun 23, 2017	5.991	5.991	5.963	5.980	676,170	-0.01(-0.09%)
Jun 22, 2017	5.991	5.999	5.969	5.985	954,943	+0.02(+0.27%)
Jun 21, 2017	6.007	6.029	5.969	5.969	1,388,265	-0.05(-0.82%)
Jun 20, 2017	6.034	6.034	6.007	6.018	376,005	-0.03(-0.54%)
Jun 19, 2017	6.062	6.062	6.023	6.051	601,466	+0.03(+0.45%)
Jun 16, 2017	6.034	6.034	5.997	6.023	534,127	-0.01(-0.09%)
Jun 15, 2017	6.029	6.040	6.007	6.029	605,647	-0.02(-0.27%)
Jun 14, 2017	6.034	6.067	6.029	6.045	555,646	+0.02(+0.36%)
Jun 13, 2017	6.045	6.078	6.023	6.023	655,039	-0.03(-0.45%)
Jun 12, 2017	6.045	6.056	6.034	6.051	322,938	-0.01(-0.09%)
Jun 09, 2017	6.051	6.067	6.029	6.056	400,835	+0.01(+0.18%)
Jun 08, 2017	6.045	6.058	6.040	6.045	491,090	-0.01(-0.18%)
Jun 07, 2017	6.078	6.083	6.029	6.056	967,709	-0.02(-0.36%)
Jun 06, 2017	6.072	6.083	6.062	6.078	303,984	-0.01(-0.09%)
Jun 05, 2017	6.072	6.083	6.062	6.083	304,093	+0.02(+0.27%)
Jun 02, 2017	6.045	6.072	6.045	6.067	325,880	+0.02(+0.27%)
Jun 01, 2017	6.062	6.089	6.034	6.051	526,452	-0.01(-0.09%)
May 31, 2017	6.062	6.067	6.037	6.056	384,162	+0.01(+0.18%)
May 30, 2017	6.051	6.072	6.033	6.045	576,200	-0.02(-0.27%)
May 26, 2017	6.062	6.062	6.034	6.062	309,940	+0.00(+0.00%)
May 25, 2017	6.056	6.067	6.051	6.062	349,732	+0.02(+0.27%)
May 24, 2017	6.034	6.062	6.034	6.045	428,822	+0.00(+0.00%)
May 23, 2017	6.034	6.045	6.018	6.045	520,765	+0.03(+0.54%)
May 22, 2017	6.018	6.034	6.002	6.013	513,936	-0.01(-0.18%)
May 19, 2017	6.002	6.029	5.996	6.024	483,210	+0.02(+0.36%)
May 18, 2017	5.975	6.002	5.969	6.002	533,470	+0.02(+0.27%)
May 17, 2017	6.018	6.024	5.964	5.986	868,581	-0.05(-0.81%)
May 16, 2017	6.040	6.051	6.034	6.034	451,970	-0.01(-0.09%)
May 15, 2017	6.056	6.067	6.040	6.040	490,887	-0.03(-0.45%)
May 12, 2017	6.029	6.067	6.018	6.067	442,378	+0.05(+0.81%)
May 11, 2017	6.034	6.040	5.996	6.018	677,198	-0.03(-0.45%)
May 10, 2017	5.997	6.045	5.997	6.045	638,716	+0.05(+0.81%)
May 09, 2017	6.013	6.013	5.997	5.997	621,367	-0.02(-0.27%)
May 08, 2017	6.029	6.029	5.981	6.013	544,929	-0.01(-0.09%)
May 05, 2017	6.024	6.029	6.002	6.018	559,806	+0.01(+0.09%)
May 04, 2017	6.040	6.045	5.975	6.013	973,110	-0.03(-0.45%)
May 03, 2017	6.051	6.072	6.034	6.040	852,999	-0.01(-0.18%)
May 02, 2017	6.061	6.083	6.056	6.051	621,527	-0.02(-0.27%)
May 01, 2017	6.094	6.115	6.051	6.067	918,589	-0.02(-0.27%)
Apr 28, 2017	6.072	6.083	6.061	6.083	757,880	+0.01(+0.18%)
Apr 27, 2017	6.061	6.094	6.051	6.072	1,272,535	+0.02(+0.27%)
Apr 26, 2017	6.072	6.072	6.030	6.056	698,467	-0.02(-0.27%)
Apr 25, 2017	6.040	6.083	6.029	6.072	1,230,715	+0.03(+0.54%)
Apr 24, 2017	6.034	6.040	6.008	6.040	638,803	+0.03(+0.45%)
Apr 21, 2017	6.013	6.018	5.997	6.013	1,244,221	+0.01(+0.09%)
Apr 20, 2017	5.964	6.018	5.948	6.008	882,696	+0.05(+0.82%)
Apr 19, 2017	5.954	5.975	5.943	5.959	395,760	+0.02(+0.27%)
Apr 18, 2017	5.943	5.964	5.921	5.943	444,640	-0.01(-0.18%)
Apr 17, 2017	5.975	5.975	5.948	5.954	569,664	-0.01(-0.18%)
Apr 13, 2017	5.959	5.975	5.954	5.964	490,184	+0.01(+0.18%)
Apr 12, 2017	5.959	5.970	5.948	5.954	998,987	-0.01(-0.18%)
Apr 11, 2017	5.948	5.964	5.927	5.964	712,277	+0.03(+0.45%)
Apr 10, 2017	5.916	5.937	5.916	5.937	704,811	+0.03(+0.54%)
Apr 07, 2017	5.894	5.924	5.894	5.905	843,715	+0.01(+0.18%)
Apr 06, 2017	5.889	5.905	5.884	5.894	673,790	+0.01(+0.09%)
Apr 05, 2017	5.868	5.897	5.868	5.889	1,057,395	+0.03(+0.46%)
Apr 04, 2017	5.873	5.878	5.852	5.862	506,124	-0.01(-0.09%)
Apr 03, 2017	5.857	5.884	5.852	5.868	559,739	+0.01(+0.18%)
Mar 31, 2017	5.862	5.878	5.857	5.857	753,877	+0.01(+0.09%)
Mar 30, 2017	5.835	5.862	5.835	5.852	844,643	+0.02(+0.28%)
Mar 29, 2017	5.835	5.862	5.819	5.835	886,916	+0.01(+0.09%)
Mar 28, 2017	5.793	5.846	5.793	5.830	1,010,568	+0.04(+0.74%)
Mar 27, 2017	5.766	5.798	5.760	5.787	627,727	+0.01(+0.09%)
Mar 24, 2017	5.798	5.809	5.782	5.782	415,365	-0.01(-0.09%)
Mar 23, 2017	5.782	5.803	5.771	5.787	606,632	-0.01(-0.09%)
Mar 22, 2017	5.739	5.793	5.739	5.793	1,174,034	+0.03(+0.56%)
Mar 21, 2017	5.809	5.814	5.728	5.760	1,599,919	-0.04(-0.74%)
Mar 20, 2017	5.782	5.814	5.766	5.803	595,083	+0.03(+0.56%)
Mar 17, 2017	5.750	5.782	5.750	5.771	1,002,281	+0.03(+0.56%)
Mar 16, 2017	5.776	5.793	5.728	5.739	1,036,921	-0.03(-0.56%)
Mar 15, 2017	5.701	5.782	5.685	5.771	2,294,368	+0.07(+1.22%)
Mar 14, 2017	5.739	5.744	5.701	5.701	1,658,525	-0.05(-0.93%)
Mar 13, 2017	5.793	5.798	5.742	5.755	1,286,087	-0.03(-0.56%)
Mar 10, 2017	5.808	5.808	5.771	5.787	887,014	-0.01(-0.09%)
Mar 09, 2017	5.814	5.824	5.761	5.792	1,850,293	-0.04(-0.73%)
Mar 08, 2017	5.862	5.862	5.819	5.835	1,329,539	-0.02(-0.36%)
Mar 07, 2017	5.894	5.904	5.846	5.856	1,641,759	-0.03(-0.54%)
Mar 06, 2017	5.910	5.926	5.878	5.888	936,282	-0.03(-0.45%)
Mar 03, 2017	5.920	5.936	5.894	5.915	693,052	+0.00(+0.00%)
Mar 02, 2017	5.947	5.958	5.910	5.915	710,108	-0.04(-0.72%)
Mar 01, 2017	5.963	5.968	5.947	5.958	494,419	+0.01(+0.18%)
Feb 28, 2017	5.936	5.952	5.915	5.947	511,134	+0.02(+0.27%)
Feb 27, 2017	5.926	5.936	5.920	5.931	326,050	+0.02(+0.27%)
Feb 24, 2017	5.904	5.915	5.899	5.915	323,955	+0.01(+0.09%)
Feb 23, 2017	5.910	5.915	5.904	5.910	610,363	+0.02(+0.27%)
Feb 22, 2017	5.899	5.910	5.881	5.894	587,998	-0.01(-0.09%)
Feb 21, 2017	5.856	5.899	5.856	5.899	595,617	+0.04(+0.73%)
Feb 17, 2017		5.856	5.856	5.856	0	-0.01(-0.18%)
Feb 16, 2017	5.888	5.888	5.867	5.867	413,851	-0.02(-0.27%)
Feb 15, 2017	5.872	5.886	5.872	5.883	502,702	+0.01(+0.18%)
Feb 14, 2017	5.894	5.904	5.872	5.872	872,850	-0.04(-0.63%)
Feb 13, 2017	5.899	5.920	5.888	5.910	565,284	+0.03(+0.54%)
Feb 10, 2017	5.894	5.894	5.867	5.878	671,559	-0.01(-0.09%)
Feb 09, 2017	5.894	5.899	5.878	5.883	612,063	+0.00(+0.00%)
Feb 08, 2017	5.872	5.888	5.872	5.883	368,370	-0.01(-0.09%)
Feb 07, 2017	5.894	5.910	5.872	5.888	758,125	+0.02(+0.27%)
Feb 06, 2017	5.862	5.878	5.841	5.872	1,025,970	+0.02(+0.36%)
Feb 03, 2017	5.862	5.864	5.846	5.851	1,417,648	+0.00(+0.00%)
Feb 02, 2017	5.851	5.851	5.845	5.851	474,899	+0.00(+0.00%)
Feb 01, 2017	5.857	5.857	5.841	5.851	643,470	+0.00(+0.00%)
Jan 31, 2017	5.846	5.851	5.817	5.851	789,714	+0.00(+0.00%)
Jan 30, 2017	5.862	5.883	5.841	5.851	664,315	-0.04(-0.63%)
Jan 27, 2017	5.915	5.915	5.888	5.888	480,851	-0.01(-0.18%)
Jan 26, 2017	5.910	5.915	5.888	5.899	826,896	+0.02(+0.27%)
Jan 25, 2017	5.862	5.899	5.851	5.883	1,273,087	+0.04(+0.73%)
Jan 24, 2017	5.862	5.862	5.825	5.841	775,222	+0.00(+0.00%)
Jan 23, 2017	5.819	5.841	5.798	5.841	723,640	+0.02(+0.36%)
Jan 20, 2017	5.825	5.830	5.804	5.819	465,115	+0.01(+0.09%)
Jan 19, 2017	5.804	5.833	5.804	5.814	709,640	-0.01(-0.18%)
Jan 18, 2017	5.804	5.835	5.798	5.825	646,924	+0.02(+0.36%)
Jan 17, 2017	5.830	5.830	5.793	5.804	845,873	-0.02(-0.27%)
Jan 13, 2017		5.819	5.819	5.819	0	+0.02(+0.37%)
Jan 12, 2017	5.798	5.814	5.777	5.798	820,258	+0.00(+0.00%)
Jan 11, 2017	5.841	5.878	5.777	5.798	1,617,058	-0.06(-0.99%)
Jan 10, 2017	5.862	5.867	5.846	5.857	805,847	+0.00(+0.00%)
Jan 09, 2017	5.857	5.872	5.841	5.857	1,358,123	+0.01(+0.09%)
Jan 06, 2017	5.825	5.862	5.804	5.851	1,076,400	+0.02(+0.27%)
Jan 05, 2017	5.857	5.857	5.819	5.835	1,548,933	-0.02(-0.36%)
Jan 04, 2017	5.777	5.862	5.777	5.857	2,235,906	+0.07(+1.19%)
Jan 03, 2017	5.772	5.793	5.756	5.788	2,289,885	+0.05(+0.92%)
Dec 30, 2016		5.735	5.735	5.735	0	+0.02(+0.28%)
Dec 29, 2016	5.671	5.719	5.671	5.719	641,753	+0.04(+0.75%)
Dec 28, 2016	5.634	5.682	5.618	5.677	943,863	+0.07(+1.33%)
Dec 27, 2016	5.576	5.607	5.576	5.602	727,644	+0.02(+0.38%)
Dec 23, 2016		5.581	5.581	5.581	0	+0.02(+0.28%)
Dec 22, 2016	5.560	5.570	5.550	5.565	628,927	+0.01(+0.19%)
Dec 21, 2016	5.576	5.597	5.534	5.555	1,113,485	-0.04(-0.66%)
Dec 20, 2016	5.597	5.607	5.586	5.591	567,136	+0.00(+0.00%)
Dec 19, 2016	5.597	5.607	5.586	5.591	599,017	+0.01(+0.09%)
Dec 16, 2016	5.539	5.586	5.539	5.586	1,131,833	+0.04(+0.66%)
Dec 15, 2016	5.534	5.570	5.534	5.550	909,464	-0.01(-0.09%)
Dec 14, 2016	5.560	5.597	5.555	5.555	808,278	-0.02(-0.38%)
Dec 13, 2016	5.597	5.618	5.576	5.576	2,033,482	-0.03(-0.47%)
Dec 12, 2016	5.602	5.623	5.584	5.602	597,537	+0.00(+0.00%)
Dec 09, 2016	5.550	5.602	5.548	5.602	664,791	+0.04(+0.66%)
Dec 08, 2016	5.576	5.576	5.544	5.565	870,116	-0.01(-0.09%)
Dec 07, 2016	5.539	5.581	5.539	5.570	485,406	+0.02(+0.37%)
Dec 06, 2016	5.524	5.550	5.508	5.550	415,431	+0.03(+0.47%)
Dec 05, 2016	5.472	5.529	5.456	5.524	873,667	+0.07(+1.34%)
Dec 02, 2016	5.435	5.461	5.409	5.451	500,376	+0.02(+0.38%)
Dec 01, 2016	5.456	5.456	5.414	5.430	674,675	-0.02(-0.38%)
Nov 30, 2016	5.446	5.472	5.437	5.451	1,296,078	+0.02(+0.38%)
Nov 29, 2016	5.420	5.443	5.414	5.430	551,245	+0.00(+0.00%)
Nov 28, 2016	5.425	5.446	5.425	5.430	696,351	-0.01(-0.10%)
Nov 25, 2016	5.394	5.446	5.394	5.435	230,746	+0.05(+0.87%)
Nov 23, 2016		5.388	5.388	5.388	0	-0.01(-0.19%)
Nov 22, 2016	5.378	5.399	5.378	5.399	570,287	+0.04(+0.68%)
Nov 21, 2016	5.352	5.373	5.333	5.362	530,863	+0.03(+0.49%)
Nov 18, 2016	5.305	5.336	5.298	5.336	440,539	+0.05(+0.98%)
Nov 17, 2016	5.352	5.362	5.284	5.284	713,772	-0.04(-0.68%)
Nov 16, 2016	5.316	5.321	5.284	5.321	650,932	+0.02(+0.39%)
Nov 15, 2016	5.227	5.305	5.227	5.300	1,124,028	+0.07(+1.39%)
Nov 14, 2016	5.149	5.237	5.149	5.227	1,769,290	+0.08(+1.52%)
Nov 11, 2016	5.180	5.201	5.128	5.149	1,991,798	-0.06(-1.10%)
Nov 10, 2016	5.310	5.316	5.206	5.206	1,418,279	-0.10(-1.96%)
Nov 09, 2016	5.290	5.331	5.217	5.310	989,073	-0.02(-0.29%)
Nov 08, 2016	5.341	5.378	5.310	5.326	1,114,036	-0.03(-0.58%)
Nov 07, 2016	5.347	5.362	5.331	5.357	874,588	+0.06(+1.17%)
Nov 04, 2016	5.285	5.310	5.279	5.295	779,605	+0.01(+0.20%)
Nov 03, 2016	5.310	5.331	5.274	5.285	869,228	-0.03(-0.58%)
Nov 02, 2016	5.347	5.357	5.297	5.316	1,290,005	-0.07(-1.25%)
Nov 01, 2016	5.440	5.445	5.362	5.383	893,071	-0.05(-0.95%)
Oct 31, 2016	5.465	5.465	5.434	5.434	650,799	-0.01(-0.19%)
Oct 28, 2016	5.440	5.465	5.434	5.445	618,881	-0.02(-0.38%)
Oct 27, 2016	5.522	5.564	5.450	5.465	1,614,740	-0.04(-0.75%)
Oct 26, 2016	5.507	5.538	5.491	5.507	1,073,907	+0.00(+0.00%)
Oct 25, 2016	5.507	5.517	5.502	5.507	565,603	+0.00(+0.00%)
Oct 24, 2016	5.533	5.548	5.493	5.507	555,371	-0.05(-0.84%)
Oct 21, 2016	5.486	5.553	5.486	5.553	587,480	+0.04(+0.66%)
Oct 20, 2016	5.517	5.517	5.494	5.517	401,765	+0.00(+0.00%)
Oct 19, 2016	5.471	5.517	5.462	5.517	699,704	+0.06(+1.04%)
Oct 18, 2016	5.460	5.480	5.440	5.460	858,068	+0.03(+0.48%)
Oct 17, 2016	5.455	5.486	5.434	5.434	442,547	-0.03(-0.47%)
Oct 14, 2016	5.465	5.483	5.450	5.460	555,727	-0.01(-0.09%)
Oct 13, 2016	5.471	5.496	5.458	5.465	880,251	-0.02(-0.28%)
Oct 12, 2016	5.517	5.523	5.478	5.481	718,052	-0.04(-0.75%)
Oct 11, 2016	5.563	5.563	5.507	5.522	681,297	-0.04(-0.74%)
Oct 10, 2016	5.522	5.568	5.522	5.563	451,678	+0.06(+1.03%)
Oct 07, 2016	5.527	5.527	5.507	5.507	753,409	-0.02(-0.28%)
Oct 06, 2016	5.507	5.527	5.502	5.522	648,679	+0.02(+0.37%)
Oct 05, 2016	5.522	5.527	5.491	5.502	632,548	-0.01(-0.09%)
Oct 04, 2016	5.522	5.548	5.507	5.507	441,542	-0.04(-0.65%)