Ares Commercial Real Estate Cor (NY: ACRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	6.564	6.578	6.534	6.568	339,430	-0.02(-0.36%)
May 30, 2018	6.554	6.592	6.526	6.592	225,706	+0.04(+0.65%)
May 29, 2018	6.478	6.564	6.478	6.549	185,961	+0.05(+0.73%)
May 25, 2018		6.502	6.502	6.502	0	-0.01(-0.15%)
May 24, 2018	6.573	6.587	6.511	6.511	308,513	-0.06(-0.94%)
May 23, 2018	6.369	6.587	6.369	6.573	650,079	-0.03(-0.43%)
May 22, 2018	6.630	6.640	6.587	6.602	561,209	-0.03(-0.50%)
May 21, 2018	6.583	6.644	6.564	6.635	257,280	+0.06(+0.87%)
May 18, 2018	6.511	6.587	6.488	6.578	327,778	+0.08(+1.24%)
May 17, 2018	6.445	6.507	6.435	6.497	268,652	+0.06(+0.96%)
May 16, 2018	6.421	6.445	6.383	6.435	311,821	+0.00(+0.07%)
May 15, 2018	6.345	6.449	6.345	6.430	309,773	+0.05(+0.74%)
May 14, 2018	6.392	6.411	6.369	6.383	263,699	-0.00(-0.07%)
May 11, 2018	6.373	6.411	6.373	6.388	170,625	+0.00(+0.07%)
May 10, 2018	6.369	6.407	6.369	6.383	300,383	+0.02(+0.30%)
May 09, 2018	6.388	6.388	6.335	6.364	162,394	+0.01(+0.22%)
May 08, 2018	6.364	6.411	6.340	6.350	257,799	-0.03(-0.52%)
May 07, 2018	6.369	6.397	6.356	6.383	341,252	+0.00(+0.07%)
May 04, 2018	6.274	6.407	6.235	6.378	496,080	+0.11(+1.82%)
May 03, 2018	6.155	6.278	6.117	6.264	426,045	+0.10(+1.70%)
May 02, 2018	5.912	6.179	5.912	6.160	775,659	+0.26(+4.43%)
May 01, 2018	5.841	5.903	5.765	5.898	184,370	+0.09(+1.47%)
Apr 30, 2018	5.832	5.851	5.805	5.813	109,591	-0.00(-0.08%)
Apr 27, 2018	5.822	5.841	5.808	5.817	151,695	+0.00(+0.08%)
Apr 26, 2018	5.789	5.822	5.775	5.813	110,706	+0.03(+0.49%)
Apr 25, 2018	5.784	5.808	5.741	5.784	160,254	-0.02(-0.41%)
Apr 24, 2018	5.789	5.822	5.784	5.808	129,615	+0.01(+0.25%)
Apr 23, 2018	5.827	5.837	5.794	5.794	124,329	-0.04(-0.65%)
Apr 20, 2018	5.860	5.893	5.822	5.832	175,910	-0.04(-0.73%)
Apr 19, 2018	5.898	5.917	5.855	5.874	137,421	-0.03(-0.48%)
Apr 18, 2018	5.884	5.927	5.884	5.903	150,338	+0.02(+0.40%)
Apr 17, 2018	5.879	5.884	5.841	5.879	131,363	+0.00(+0.08%)
Apr 16, 2018	5.855	5.903	5.841	5.874	96,034	+0.03(+0.57%)
Apr 13, 2018	5.927	5.948	5.841	5.841	97,255	-0.07(-1.21%)
Apr 12, 2018	5.941	5.965	5.903	5.912	93,354	-0.01(-0.16%)
Apr 11, 2018	5.917	5.936	5.879	5.922	169,331	+0.00(+0.00%)
Apr 10, 2018	5.969	5.969	5.870	5.922	138,412	-0.01(-0.24%)
Apr 09, 2018	5.874	5.955	5.874	5.936	348,845	+0.05(+0.89%)
Apr 06, 2018	5.898	5.950	5.870	5.884	170,898	-0.02(-0.32%)
Apr 05, 2018	5.874	5.917	5.870	5.903	141,886	+0.03(+0.49%)
Apr 04, 2018	5.817	5.908	5.817	5.874	133,240	+0.00(+0.00%)
Apr 03, 2018	5.808	5.903	5.808	5.874	185,591	+0.07(+1.15%)
Apr 02, 2018	5.870	5.898	5.770	5.808	227,659	-0.06(-1.05%)
Mar 29, 2018		5.870	5.870	5.870	0	+0.00(+0.00%)
Mar 28, 2018	5.803	5.874	5.784	5.870	181,444	-0.07(-1.12%)
Mar 27, 2018	5.908	5.969	5.860	5.936	254,376	+0.03(+0.56%)
Mar 26, 2018	5.908	5.922	5.865	5.903	170,543	+0.04(+0.73%)
Mar 23, 2018	5.917	5.955	5.860	5.860	201,750	-0.04(-0.72%)
Mar 22, 2018	5.922	5.984	5.884	5.903	250,782	-0.04(-0.72%)
Mar 21, 2018	5.984	5.991	5.934	5.946	178,822	-0.02(-0.40%)
Mar 20, 2018	6.041	6.041	5.969	5.969	142,525	-0.07(-1.10%)
Mar 19, 2018	6.012	6.041	5.965	6.036	93,951	+0.02(+0.40%)
Mar 16, 2018	5.993	6.055	5.970	6.012	422,544	+0.01(+0.24%)
Mar 15, 2018	6.060	6.060	5.974	5.998	159,158	-0.05(-0.79%)
Mar 14, 2018	5.979	6.065	5.955	6.046	238,762	+0.07(+1.11%)
Mar 13, 2018	6.060	6.069	5.974	5.979	193,872	-0.07(-1.18%)
Mar 12, 2018	5.912	6.069	5.893	6.050	315,945	+0.16(+2.74%)
Mar 09, 2018	5.860	5.893	5.841	5.889	275,478	+0.03(+0.49%)
Mar 08, 2018	5.870	5.898	5.832	5.860	179,582	-0.01(-0.16%)
Mar 07, 2018			5.822	5.870	177,465	+0.00(+0.08%)
Mar 06, 2018	5.827	5.870	5.803	5.865	275,976	+0.04(+0.65%)
Mar 05, 2018	5.817	5.898	5.813	5.827	271,964	-0.03(-0.49%)
Mar 02, 2018	5.808	5.870	5.751	5.855	226,159	+0.01(+0.24%)
Mar 01, 2018	6.041	6.041	5.798	5.841	306,739	-0.01(-0.24%)
Feb 28, 2018	5.950	5.950	5.855	5.855	273,441	-0.09(-1.44%)
Feb 27, 2018	6.027	6.055	5.931	5.941	180,941	-0.08(-1.34%)
Feb 26, 2018	6.074	6.098	6.012	6.022	160,220	-0.03(-0.47%)
Feb 23, 2018	5.988	6.065	5.988	6.050	206,919	+0.07(+1.19%)
Feb 22, 2018			5.969	5.979	201,884	-0.00(-0.08%)
Feb 21, 2018	6.017	6.103	5.984	5.984	319,692	-0.03(-0.47%)
Feb 20, 2018	6.007	6.055	5.988	6.012	434,110	+0.00(+0.00%)
Feb 16, 2018		6.012	6.012	6.012	0	+0.05(+0.88%)
Feb 15, 2018	5.870	5.965	5.865	5.960	203,892	+0.09(+1.54%)
Feb 14, 2018	5.789	5.889	5.765	5.870	222,677	+0.04(+0.65%)
Feb 13, 2018	5.770	5.846	5.751	5.832	176,926	+0.06(+1.07%)
Feb 12, 2018	5.775	5.789	5.684	5.770	226,195	-0.00(-0.08%)
Feb 09, 2018	5.784	5.813	5.713	5.775	403,517	+0.04(+0.66%)
Feb 08, 2018	5.813	5.832	5.732	5.737	330,755	-0.09(-1.47%)
Feb 07, 2018	5.775	5.775	5.775	5.822	288,746	+0.05(+0.82%)
Feb 06, 2018	5.713	5.836	5.684	5.775	478,507	-0.05(-0.82%)
Feb 05, 2018	5.846	5.865	5.689	5.822	608,514	-0.06(-0.97%)
Feb 02, 2018	5.969	5.993	5.865	5.879	339,320	-0.10(-1.59%)
Feb 01, 2018	6.017	6.027	5.965	5.974	151,615	-0.05(-0.79%)
Jan 31, 2018	6.107	6.131	5.979	6.022	292,291	-0.07(-1.09%)
Jan 30, 2018	6.122	6.122	6.064	6.088	317,356	-0.04(-0.70%)
Jan 29, 2018	6.202	6.202	6.098	6.131	310,537	-0.09(-1.38%)
Jan 26, 2018	6.288	6.288	6.174	6.217	196,879	-0.06(-0.91%)
Jan 25, 2018	6.302	6.302	6.221	6.274	169,659	-0.02(-0.30%)
Jan 24, 2018	6.297	6.307	6.221	6.293	277,874	+0.00(+0.08%)
Jan 23, 2018	6.250	6.293	6.231	6.288	229,100	+0.03(+0.53%)
Jan 22, 2018	6.221	6.264	6.212	6.255	271,341	+0.04(+0.61%)
Jan 19, 2018	6.155	6.231	6.140	6.217	218,540	+0.05(+0.85%)
Jan 18, 2018	6.164	6.188	6.126	6.164	315,143	+0.01(+0.15%)
Jan 17, 2018	6.155	6.207	6.136	6.155	579,261	+0.03(+0.47%)
Jan 16, 2018	6.136	6.188	6.122	6.126	276,399	+0.00(+0.00%)
Jan 12, 2018		6.126	6.126	6.126	0	-0.02(-0.31%)
Jan 11, 2018	6.060	6.150	6.046	6.145	331,658	+0.10(+1.65%)
Jan 10, 2018		6.084		6.046	281,371	-0.00(-0.08%)
Jan 09, 2018	5.965	6.074	5.955	6.050	334,477	+0.09(+1.43%)
Jan 08, 2018	6.007	6.012	5.941	5.965	356,077	-0.02(-0.32%)
Jan 05, 2018	5.988	6.007	5.946	5.984	217,158	+0.02(+0.32%)
Jan 04, 2018	5.969	6.050	5.941	5.965	243,742	+0.00(+0.00%)
Jan 03, 2018	6.084	6.160	5.965	5.965	329,960	-0.11(-1.88%)
Jan 02, 2018	6.131	6.150	6.060	6.079	346,382	-0.05(-0.85%)
Dec 29, 2017		6.131	6.131	6.131	0	-0.07(-1.15%)
Dec 28, 2017	6.250	6.250	6.179	6.202	337,439	-0.01(-0.15%)
Dec 27, 2017	6.240	6.254	6.184	6.212	241,976	-0.03(-0.45%)
Dec 26, 2017	6.230	6.281	6.219	6.240	100,518	+0.02(+0.37%)
Dec 22, 2017	6.203	6.249	6.202	6.217	120,266	+0.01(+0.23%)
Dec 21, 2017	6.156	6.235	6.156	6.203	190,215	+0.05(+0.76%)
Dec 20, 2017	6.175	6.207	6.151	6.156	272,340	-0.01(-0.23%)
Dec 19, 2017	6.324	6.333	6.147	6.170	316,630	-0.15(-2.43%)
Dec 18, 2017	6.300	6.347	6.300	6.324	208,353	+0.05(+0.74%)
Dec 15, 2017	6.226	6.324	6.226	6.277	362,903	+0.06(+0.90%)
Dec 14, 2017	6.244	6.277	6.212	6.221	110,504	-0.03(-0.52%)
Dec 13, 2017	6.207	6.300	6.207	6.254	131,775	+0.04(+0.67%)
Dec 12, 2017	6.230	6.268	6.207	6.212	117,030	+0.01(+0.15%)
Dec 11, 2017	6.217	6.247	6.189	6.203	204,483	-0.02(-0.37%)
Dec 08, 2017	6.217	6.244	6.203	6.226	69,023	+0.00(+0.00%)
Dec 07, 2017	6.198	6.249	6.198		125,296	+0.00(+0.00%)
Dec 06, 2017	6.235	6.244	6.203	6.221	103,862	-0.01(-0.15%)
Dec 05, 2017	6.254	6.268	6.217	6.230	117,588	-0.01(-0.22%)
Dec 04, 2017	6.268	6.268	6.235	6.244	163,257	-0.00(-0.07%)
Dec 01, 2017	6.263	6.286	6.175	6.249	239,180	-0.03(-0.45%)
Nov 30, 2017	6.249	6.296	6.198	6.277	352,079	+0.04(+0.67%)
Nov 29, 2017	6.189	6.277	6.189	6.235	215,169	+0.04(+0.68%)
Nov 28, 2017	6.254	6.286	6.179	6.193	377,338	-0.07(-1.04%)
Nov 27, 2017	6.263	6.291	6.244	6.258	149,060	+0.00(+0.00%)
Nov 24, 2017	6.277	6.300	6.249	6.258	94,975	+0.01(+0.15%)
Nov 22, 2017	6.230	6.286	6.212	6.249	251,284	+0.03(+0.45%)
Nov 21, 2017	6.193	6.254	6.193	6.221	219,075	+0.03(+0.45%)
Nov 20, 2017	6.123	6.230	6.118	6.193	428,659	+0.07(+1.06%)
Nov 17, 2017	6.091	6.128	6.077	6.128	272,675	+0.01(+0.15%)
Nov 16, 2017	6.095	6.144	6.081	6.119	174,860	+0.04(+0.69%)
Nov 15, 2017	6.049	6.091	6.030	6.077	191,602	-0.00(-0.08%)
Nov 14, 2017	6.021	6.091	6.021	6.081	91,470	+0.03(+0.46%)
Nov 13, 2017	6.049	6.077	5.993	6.054	251,760	+0.00(+0.00%)
Nov 10, 2017	6.044	6.114	6.035	6.054	241,424	+0.01(+0.23%)
Nov 09, 2017	5.984	6.063	5.974	6.040	233,341	+0.02(+0.39%)
Nov 08, 2017	6.016	6.040	5.988	6.016	219,889	-0.02(-0.31%)
Nov 07, 2017	6.007	6.119	5.993	6.035	256,401	+0.01(+0.23%)
Nov 06, 2017	6.007	6.058	5.974	6.021	230,927	+0.00(+0.00%)
Nov 03, 2017	6.063	6.086	5.988	6.021	441,207	-0.05(-0.84%)
Nov 02, 2017	6.123	6.123	5.974	6.072	407,300	-0.06(-0.91%)
Nov 01, 2017	6.296	6.333	6.044	6.128	662,461	+0.08(+1.39%)
Oct 31, 2017	6.072	6.077	6.030	6.044	181,765	-0.02(-0.38%)
Oct 30, 2017	6.049	6.072	6.035	6.067	250,156	+0.01(+0.15%)
Oct 27, 2017	6.012	6.077	5.928	6.058	231,941	+0.06(+0.93%)
Oct 26, 2017	6.109	6.109	5.993	6.002	224,281	-0.08(-1.38%)
Oct 25, 2017	6.142	6.161	6.063	6.086	278,469	-0.06(-0.98%)
Oct 24, 2017	6.165	6.179	6.128	6.147	126,644	-0.02(-0.30%)
Oct 23, 2017	6.314	6.314	6.147	6.165	256,747	-0.15(-2.36%)
Oct 20, 2017	6.300	6.366	6.272	6.314	99,296	+0.02(+0.30%)
Oct 19, 2017	6.272	6.305	6.254	6.296	99,506	+0.01(+0.22%)
Oct 18, 2017	6.282	6.303	6.282	6.282	186,128	+0.00(+0.00%)
Oct 17, 2017	6.328	6.338	6.249	6.282	235,308	-0.03(-0.44%)
Oct 16, 2017	6.384	6.389	6.296	6.310	232,534	-0.04(-0.66%)
Oct 13, 2017	6.356	6.361	6.324	6.352	329,032	+0.04(+0.59%)
Oct 12, 2017	6.305	6.324	6.268	6.314	195,521	+0.03(+0.52%)
Oct 11, 2017	6.286	6.324	6.277	6.282	145,111	+0.00(+0.07%)
Oct 10, 2017	6.319	6.324	6.268	6.277	228,131	-0.03(-0.52%)
Oct 09, 2017	6.305	6.333	6.300	6.310	96,238	-0.01(-0.22%)
Oct 06, 2017	6.361	6.361	6.300	6.324	165,377	-0.03(-0.51%)
Oct 05, 2017	6.324	6.356	6.310	6.356	204,212	+0.05(+0.74%)
Oct 04, 2017	6.286	6.313	6.277	6.310	233,423	+0.02(+0.37%)
Oct 03, 2017	6.258	6.286	6.240	6.286	235,837	+0.03(+0.52%)
Oct 02, 2017	6.203	6.263	6.203	6.254	161,174	+0.06(+0.90%)
Sep 29, 2017	6.189	6.212	6.189	6.198	191,993	-0.01(-0.22%)
Sep 28, 2017	6.105	6.212	6.054	6.212	205,683	+0.10(+1.68%)
Sep 27, 2017	6.119	6.146	6.089	6.109	332,211	+0.01(+0.22%)
Sep 26, 2017	6.087	6.132	6.061	6.096	193,167	+0.03(+0.53%)
Sep 25, 2017	6.014	6.082	6.004	6.064	114,709	+0.05(+0.76%)
Sep 22, 2017	6.046	6.073	6.004	6.018	268,866	-0.03(-0.45%)
Sep 21, 2017	6.018	6.068	6.018	6.046	104,460	+0.01(+0.23%)
Sep 20, 2017	6.009	6.050	6.009	6.032	214,668	+0.02(+0.30%)
Sep 19, 2017	6.004	6.046	5.998	6.014	128,372	+0.01(+0.15%)
Sep 18, 2017	5.936	6.014	5.936	6.004	125,363	+0.07(+1.23%)
Sep 15, 2017	5.963	6.023	5.890	5.931	800,470	-0.03(-0.46%)
Sep 14, 2017	5.936	5.977	5.931	5.959	147,600	+0.03(+0.46%)
Sep 13, 2017	5.986	6.018	5.931	5.931	215,994	-0.06(-0.99%)
Sep 12, 2017	5.991	6.033	5.977	5.991	129,645	+0.01(+0.23%)
Sep 11, 2017	5.954	6.007	5.922	5.977	164,384	+0.04(+0.69%)
Sep 08, 2017	5.922	5.995	5.895	5.936	187,456	+0.02(+0.31%)
Sep 07, 2017	5.918	5.931	5.890	5.918	190,958	+0.01(+0.15%)
Sep 06, 2017	5.927	5.968	5.895	5.909	135,846	-0.02(-0.31%)
Sep 05, 2017	6.041	6.055	5.886	5.927	878,563	-0.12(-1.96%)
Sep 01, 2017	6.018	6.055	6.009	6.046	130,791	+0.03(+0.45%)
Aug 31, 2017	6.004	6.046	5.982	6.018	216,099	+0.03(+0.46%)
Aug 30, 2017	6.023	6.039	5.986	5.991	125,648	-0.02(-0.38%)
Aug 29, 2017	6.096	6.114	6.014	6.014	176,328	-0.08(-1.27%)
Aug 28, 2017	6.087	6.100	6.064	6.091	119,666	+0.01(+0.23%)
Aug 25, 2017	6.073	6.091	6.036	6.077	117,731	+0.03(+0.45%)
Aug 24, 2017	6.041	6.082	6.036	6.050	155,740	+0.01(+0.23%)
Aug 23, 2017	5.986	6.082	5.986	6.036	141,570	+0.03(+0.46%)
Aug 22, 2017	6.000	6.036	6.000	6.009	147,492	+0.02(+0.30%)
Aug 21, 2017	6.000	6.018	5.964	5.991	96,822	-0.01(-0.23%)
Aug 18, 2017	5.954	6.032	5.954	6.004	194,246	+0.01(+0.23%)
Aug 17, 2017	6.050	6.064	5.991	5.991	180,817	-0.09(-1.50%)
Aug 16, 2017	6.046	6.105	6.027	6.082	155,319	+0.01(+0.23%)
Aug 15, 2017	6.055	6.091	6.014	6.068	163,660	+0.02(+0.30%)
Aug 14, 2017	5.991	6.105	5.991	6.050	314,239	+0.07(+1.14%)
Aug 11, 2017	6.018	6.048	5.950	5.982	169,856	-0.04(-0.68%)
Aug 10, 2017	6.064	6.077	5.977	6.023	375,677	-0.04(-0.68%)
Aug 09, 2017	6.023	6.082	5.977	6.064	179,785	-0.03(-0.45%)
Aug 08, 2017	6.109	6.155	6.073	6.091	316,082	-0.02(-0.30%)
Aug 07, 2017	6.046	6.173	5.991	6.109	521,267	+0.13(+2.14%)
Aug 04, 2017	5.968	6.004	5.922	5.982	262,460	+0.02(+0.31%)
Aug 03, 2017	5.886	6.009	5.886	5.963	190,636	+0.09(+1.48%)
Aug 02, 2017	5.890	5.890	5.836	5.877	151,961	-0.01(-0.16%)
Aug 01, 2017	5.849	5.927	5.831	5.886	139,405	+0.05(+0.78%)
Jul 31, 2017	5.900	5.909	5.817	5.840	336,562	-0.06(-1.01%)
Jul 28, 2017	5.849	5.909	5.836	5.900	180,008	+0.05(+0.78%)
Jul 27, 2017	5.890	5.909	5.840	5.854	234,034	-0.03(-0.47%)
Jul 26, 2017	5.922	5.931	5.868	5.881	372,374	-0.04(-0.69%)
Jul 25, 2017	5.968	6.018	5.913	5.922	169,328	-0.06(-1.07%)
Jul 24, 2017	5.909	6.014	5.909	5.986	170,584	+0.08(+1.31%)
Jul 21, 2017	5.927	5.998	5.886	5.909	244,970	+0.02(+0.31%)
Jul 20, 2017	5.886	5.915	5.849	5.890	133,077	+0.00(+0.08%)
Jul 19, 2017	5.863	5.922	5.845	5.886	323,223	+0.02(+0.39%)
Jul 18, 2017	5.918	5.918	5.840	5.863	274,028	-0.05(-0.85%)
Jul 17, 2017	5.904	5.973	5.881	5.913	242,288	+0.05(+0.78%)
Jul 14, 2017	5.890	5.941	5.849	5.868	271,141	-0.02(-0.39%)
Jul 13, 2017	5.931	5.931	5.877	5.890	211,308	-0.04(-0.69%)
Jul 12, 2017	5.977	6.046	5.925	5.931	144,099	-0.01(-0.15%)
Jul 11, 2017	5.863	5.977	5.845	5.941	238,980	+0.09(+1.48%)
Jul 10, 2017	5.954	5.954	5.836	5.854	338,297	-0.10(-1.76%)
Jul 07, 2017	5.959	5.995	5.941	5.959	204,082	-0.00(-0.08%)
Jul 06, 2017	5.995	6.018	5.950	5.963	164,324	-0.06(-1.06%)
Jul 05, 2017	6.068	6.068	5.995	6.027	184,451	-0.04(-0.68%)
Jul 03, 2017	5.991	6.096	5.968	6.068	137,218	+0.10(+1.60%)
Jun 30, 2017	6.000	6.018	5.959	5.973	249,492	-0.03(-0.46%)
Jun 29, 2017	6.064	6.064	5.941	6.000	130,923	-0.06(-1.05%)
Jun 28, 2017	6.064	6.105	5.991	6.064	169,129	+0.06(+1.06%)
Jun 27, 2017	6.062	6.098	5.995	6.000	298,335	-0.10(-1.61%)
Jun 26, 2017	6.031	6.112	6.031	6.098	145,316	+0.07(+1.19%)
Jun 23, 2017	6.076	6.098	6.018	6.027	529,091	-0.03(-0.52%)
Jun 22, 2017	6.027	6.098	6.013	6.058	103,134	+0.04(+0.59%)
Jun 21, 2017	6.107	6.165	5.995	6.022	199,690	-0.08(-1.32%)
Jun 20, 2017	6.165	6.188	6.031	6.103	301,247	-0.05(-0.87%)
Jun 19, 2017	6.147	6.197	6.125	6.156	326,905	-0.03(-0.51%)
Jun 16, 2017	6.009	6.197	5.970	6.188	1,100,998	+0.13(+2.22%)
Jun 15, 2017	6.009	6.058	6.008	6.054	200,922	+0.04(+0.59%)
Jun 14, 2017	5.986	6.058	5.986	6.018	179,112	+0.01(+0.22%)
Jun 13, 2017	5.978	6.027	5.919	6.004	168,812	+0.00(+0.07%)
Jun 12, 2017	5.991	6.067	5.933	6.000	220,418	+0.04(+0.60%)
Jun 09, 2017	5.942	6.008	5.941	5.964	247,350	+0.02(+0.38%)
Jun 08, 2017	5.884	6.000	5.884	5.942	163,945	+0.05(+0.91%)
Jun 07, 2017	5.857	5.893	5.832	5.888	109,721	+0.04(+0.61%)
Jun 06, 2017	5.910	5.946	5.830	5.852	172,979	-0.08(-1.28%)
Jun 05, 2017	6.018	6.036	5.924	5.928	126,968	-0.11(-1.85%)
Jun 02, 2017	5.982	6.080	5.982	6.040	218,923	+0.08(+1.27%)