GLOBAL X FTSE ANDEAN 40 ETF (AND) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.70 ($0.10) 1.00%
GLOBAL X FTSE ANDEAN 40 ETF - Daily Information
Click for more stock information on GLOBAL X FTSE ANDEAN 40 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.64 |
| Previous Close | $9.70 |
| High | $9.74 |
| Low | $9.59 |
| Adjusted Open | $9.64 |
| Previous Adjusted Close | $9.70 |
| Adjusted High | $9.74 |
| Adjusted Low | $9.59 |
Invest in GLOBAL X FTSE ANDEAN 40 ETF (AND)
Historical Stock Data for GLOBAL X FTSE ANDEAN 40 ETF (AND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-06 | $9.64 | $9.74 | $9.59 | $9.70 | $9.70 | 805 |
| 2017-10-05 | $9.60 | $9.60 | $9.58 | $9.60 | $9.60 | 5,822 |
| 2017-10-04 | $9.72 | $9.72 | $9.63 | $9.65 | $9.65 | 874 |
| 2017-10-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 390 |
| 2017-10-02 | $9.61 | $9.74 | $9.56 | $9.74 | $9.74 | 12,608 |
| 2017-09-29 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 981 |
| 2017-09-28 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 2,093 |
| 2017-09-27 | $9.73 | $9.78 | $9.67 | $9.69 | $9.69 | 4,895 |
| 2017-09-26 | $9.80 | $9.80 | $9.67 | $9.80 | $9.80 | 12,069 |
| 2017-09-25 | $9.82 | $9.87 | $9.68 | $9.83 | $9.83 | 35,077 |
| 2017-09-22 | $9.91 | $9.91 | $9.81 | $9.83 | $9.83 | 1,703 |
| 2017-09-21 | $9.94 | $9.95 | $9.73 | $9.80 | $9.80 | 6,943 |
| 2017-09-20 | $9.89 | $9.89 | $9.80 | $9.86 | $9.86 | 5,802 |
| 2017-09-19 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 2,303 |
| 2017-09-18 | $9.90 | $9.90 | $9.74 | $9.90 | $9.90 | 1,973 |
| 2017-09-15 | $9.80 | $9.89 | $9.75 | $9.89 | $9.89 | 1,680 |
| 2017-09-14 | $9.68 | $9.76 | $9.68 | $9.76 | $9.76 | 247 |
| 2017-09-13 | $9.84 | $9.84 | $9.73 | $9.77 | $9.77 | 4,603 |
| 2017-09-12 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 453 |
| 2017-09-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 111 |
| 2017-09-08 | $9.80 | $9.82 | $9.65 | $9.66 | $9.66 | 1,338 |
| 2017-09-07 | $9.86 | $9.90 | $9.74 | $9.90 | $9.90 | 3,142 |
| 2017-09-06 | $9.74 | $9.83 | $9.74 | $9.81 | $9.81 | 531 |
| 2017-09-05 | $9.78 | $9.78 | $9.61 | $9.77 | $9.77 | 3,191 |
| 2017-09-01 | $9.69 | $9.80 | $9.69 | $9.78 | $9.78 | 1,280 |
| 2017-08-31 | $9.61 | $9.70 | $9.55 | $9.70 | $9.70 | 2,979 |
| 2017-08-30 | $9.83 | $9.83 | $9.59 | $9.60 | $9.60 | 17,690 |
| 2017-08-29 | $9.68 | $9.76 | $9.68 | $9.73 | $9.73 | 3,170 |
| 2017-08-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 31 |
| 2017-08-25 | $9.68 | $9.70 | $9.65 | $9.67 | $9.67 | 9,956 |
| 2017-08-24 | $9.59 | $9.59 | $9.54 | $9.59 | $9.59 | 2,841 |
| 2017-08-23 | $9.43 | $9.58 | $9.43 | $9.58 | $9.58 | 1,522 |
| 2017-08-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1 |
| 2017-08-21 | $9.36 | $9.50 | $9.33 | $9.45 | $9.45 | 9,751 |
| 2017-08-18 | $9.39 | $9.39 | $9.31 | $9.37 | $9.37 | 3,411 |
| 2017-08-17 | $9.40 | $9.40 | $9.36 | $9.38 | $9.38 | 1,416 |
| 2017-08-16 | $9.34 | $9.50 | $9.34 | $9.45 | $9.45 | 1,330 |
| 2017-08-15 | $9.36 | $9.36 | $9.30 | $9.34 | $9.34 | 4,267 |
| 2017-08-14 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 107 |
| 2017-08-11 | $9.21 | $9.30 | $9.21 | $9.30 | $9.30 | 1,825 |
| 2017-08-10 | $9.20 | $9.25 | $9.20 | $9.25 | $9.25 | 752 |
| 2017-08-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 264 |
| 2017-08-08 | $9.29 | $9.37 | $9.29 | $9.37 | $9.37 | 210 |
| 2017-08-07 | $9.41 | $9.41 | $9.26 | $9.28 | $9.28 | 2,808 |
| 2017-08-04 | $9.36 | $9.46 | $9.31 | $9.35 | $9.35 | 8,572 |
| 2017-08-03 | $9.32 | $9.32 | $9.30 | $9.30 | $9.30 | 5,209 |
| 2017-08-02 | $9.25 | $9.31 | $9.25 | $9.31 | $9.31 | 1,920 |
| 2017-08-01 | $9.25 | $9.25 | $9.19 | $9.25 | $9.25 | 3,732 |
| 2017-07-31 | $9.26 | $9.29 | $9.25 | $9.28 | $9.28 | 2,719 |
| 2017-07-28 | $9.07 | $9.20 | $9.07 | $9.16 | $9.16 | 4,925 |
| 2017-07-27 | $9.18 | $9.28 | $9.18 | $9.28 | $9.28 | 3,030 |
| 2017-07-26 | $9.20 | $9.30 | $9.07 | $9.29 | $9.29 | 4,253 |
| 2017-07-25 | $9.12 | $9.17 | $9.08 | $9.17 | $9.17 | 5,934 |
| 2017-07-24 | $9.20 | $9.20 | $9.09 | $9.20 | $9.20 | 415 |
| 2017-07-21 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 134 |
| 2017-07-20 | $9.19 | $9.20 | $9.19 | $9.20 | $9.20 | 325 |
| 2017-07-19 | $9.17 | $9.18 | $9.17 | $9.18 | $9.18 | 1,295 |
| 2017-07-18 | $9.01 | $9.17 | $9.01 | $9.17 | $9.17 | 8,261 |
| 2017-07-17 | $9.10 | $9.10 | $9.04 | $9.08 | $9.08 | 2,272 |
| 2017-07-14 | $9.08 | $9.10 | $9.06 | $9.09 | $9.09 | 5,259 |
| 2017-07-13 | $8.95 | $9.01 | $8.95 | $9.01 | $9.01 | 1,226 |
| 2017-07-12 | $8.93 | $9.00 | $8.91 | $8.97 | $8.97 | 2,921 |
| 2017-07-11 | $8.92 | $8.92 | $8.73 | $8.81 | $8.81 | 19,023 |
| 2017-07-10 | $8.82 | $8.93 | $8.71 | $8.91 | $8.91 | 7,034 |
| 2017-07-07 | $8.80 | $8.80 | $8.69 | $8.73 | $8.73 | 2,117 |
| 2017-07-06 | $8.72 | $8.87 | $8.72 | $8.87 | $8.87 | 500 |
| 2017-07-05 | $8.67 | $8.77 | $8.67 | $8.77 | $8.77 | 1,311 |
| 2017-07-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 4 |
| 2017-06-30 | $8.65 | $8.67 | $8.55 | $8.67 | $8.67 | 4,000 |
| 2017-06-29 | $8.67 | $8.67 | $8.58 | $8.58 | $8.58 | 1,493 |
| 2017-06-28 | $8.60 | $8.67 | $8.57 | $8.63 | $8.63 | 2,195 |
| 2017-06-27 | $8.57 | $8.66 | $8.57 | $8.65 | $8.65 | 4,785 |
| 2017-06-26 | $8.75 | $8.77 | $8.67 | $8.67 | $8.67 | 3,266 |
| 2017-06-23 | $8.70 | $8.81 | $8.70 | $8.72 | $8.72 | 5,830 |
| 2017-06-22 | $8.70 | $8.74 | $8.70 | $8.70 | $8.70 | 4,635 |
| 2017-06-21 | $8.65 | $8.74 | $8.65 | $8.65 | $8.65 | 1,922 |
| 2017-06-20 | $8.79 | $8.83 | $8.63 | $8.65 | $8.65 | 12,510 |
| 2017-06-19 | $8.84 | $8.97 | $8.83 | $8.97 | $8.97 | 16,467 |
| 2017-06-16 | $8.95 | $8.95 | $8.92 | $8.92 | $8.92 | 1,054 |
| 2017-06-15 | $8.85 | $8.87 | $8.85 | $8.87 | $8.87 | 399 |
| 2017-06-14 | $8.92 | $8.99 | $8.92 | $8.99 | $8.99 | 1,778 |
| 2017-06-13 | $8.72 | $8.92 | $8.71 | $8.90 | $8.90 | 3,092 |
| 2017-06-12 | $8.77 | $8.89 | $8.75 | $8.83 | $8.83 | 4,604 |
| 2017-06-09 | $8.98 | $8.98 | $8.83 | $8.90 | $8.90 | 3,469 |
| 2017-06-08 | $8.82 | $8.96 | $8.78 | $8.93 | $8.93 | 2,269 |
| 2017-06-07 | $8.92 | $8.95 | $8.83 | $8.86 | $8.86 | 6,442 |
| 2017-06-06 | $8.96 | $9.01 | $8.93 | $8.94 | $8.94 | 2,805 |
| 2017-06-05 | $8.86 | $8.95 | $8.86 | $8.95 | $8.95 | 361 |
| 2017-06-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 168 |
| 2017-06-01 | $8.90 | $8.94 | $8.90 | $8.93 | $8.93 | 3,241 |
| 2017-05-31 | $8.80 | $8.82 | $8.75 | $8.75 | $8.75 | 3,405 |
| 2017-05-30 | $8.77 | $8.90 | $8.77 | $8.90 | $8.90 | 11,923 |
| 2017-05-26 | $8.82 | $8.94 | $8.80 | $8.93 | $8.93 | 2,947 |
| 2017-05-25 | $8.77 | $8.92 | $8.77 | $8.77 | $8.77 | 2,062 |
| 2017-05-24 | $8.77 | $8.90 | $8.77 | $8.79 | $8.79 | 4,931 |
| 2017-05-23 | $8.84 | $8.87 | $8.70 | $8.87 | $8.87 | 2,980 |
| 2017-05-22 | $8.81 | $8.92 | $8.69 | $8.76 | $8.76 | 3,680 |
| 2017-05-19 | $8.81 | $8.94 | $8.68 | $8.77 | $8.77 | 4,844 |
| 2017-05-18 | $8.80 | $8.80 | $8.61 | $8.66 | $8.66 | 8,059 |
| 2017-05-17 | $8.91 | $8.93 | $8.90 | $8.90 | $8.90 | 1,769 |
| 2017-05-16 | $9.01 | $9.12 | $8.83 | $8.91 | $8.91 | 7,326 |
| 2017-05-15 | $8.74 | $8.93 | $8.73 | $8.93 | $8.93 | 6,266 |
| 2017-05-12 | $8.71 | $8.78 | $8.68 | $8.78 | $8.78 | 8,386 |
| 2017-05-11 | $8.70 | $8.78 | $8.67 | $8.77 | $8.77 | 12,163 |
| 2017-05-10 | $8.65 | $8.73 | $8.60 | $8.69 | $8.69 | 4,340 |
| 2017-05-09 | $8.69 | $8.69 | $8.64 | $8.67 | $8.67 | 1,626 |
| 2017-05-08 | $8.64 | $8.64 | $8.59 | $8.59 | $8.59 | 757 |
| 2017-05-05 | $8.41 | $8.66 | $8.41 | $8.59 | $8.59 | 1,768 |
| 2017-05-04 | $8.58 | $8.58 | $8.50 | $8.50 | $8.50 | 4,325 |
| 2017-05-03 | $8.70 | $8.79 | $8.57 | $8.72 | $8.72 | 15,629 |
| 2017-05-02 | $8.67 | $8.75 | $8.60 | $8.70 | $8.70 | 12,375 |
| 2017-05-01 | $8.68 | $8.92 | $8.50 | $8.71 | $8.71 | 9,646 |
| 2017-04-28 | $8.61 | $8.65 | $8.61 | $8.61 | $8.61 | 2,382 |
| 2017-04-27 | $8.63 | $8.63 | $8.61 | $8.61 | $8.61 | 1,900 |
| 2017-04-26 | $8.69 | $8.69 | $8.61 | $8.63 | $8.63 | 1,475 |
| 2017-04-25 | $8.90 | $8.90 | $8.63 | $8.69 | $8.69 | 8,575 |
| 2017-04-24 | $8.89 | $8.90 | $8.67 | $8.75 | $8.75 | 21,965 |
| 2017-04-21 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 802 |
| 2017-04-20 | $9.06 | $9.06 | $8.71 | $8.82 | $8.82 | 20,205 |
| 2017-04-19 | $8.81 | $8.81 | $8.80 | $8.80 | $8.80 | 394 |
| 2017-04-18 | $8.97 | $8.97 | $8.83 | $8.89 | $8.89 | 2,235 |
| 2017-04-17 | $8.96 | $8.96 | $8.90 | $8.92 | $8.92 | 9,561 |
| 2017-04-13 | $8.97 | $8.97 | $8.80 | $8.92 | $8.92 | 6,868 |
| 2017-04-12 | $8.89 | $8.89 | $8.71 | $8.82 | $8.82 | 4,268 |
| 2017-04-11 | $8.76 | $8.84 | $8.74 | $8.74 | $8.74 | 1,347 |
| 2017-04-10 | $8.89 | $8.91 | $8.87 | $8.88 | $8.88 | 1,412 |
| 2017-04-07 | $8.89 | $8.91 | $8.72 | $8.75 | $8.75 | 4,512 |
| 2017-04-06 | $8.92 | $8.95 | $8.75 | $8.78 | $8.78 | 23,682 |
| 2017-04-05 | $8.96 | $8.96 | $8.86 | $8.90 | $8.90 | 23,119 |
| 2017-04-04 | $8.75 | $8.75 | $8.65 | $8.68 | $8.68 | 4,905 |
| 2017-04-03 | $8.64 | $8.85 | $8.60 | $8.70 | $8.70 | 14,877 |
| 2017-03-31 | $8.85 | $8.85 | $8.59 | $8.70 | $8.70 | 13,127 |
| 2017-03-30 | $8.66 | $8.73 | $8.62 | $8.71 | $8.71 | 2,778 |
| 2017-03-29 | $8.67 | $8.73 | $8.64 | $8.64 | $8.64 | 4,022 |
| 2017-03-28 | $8.56 | $8.73 | $8.51 | $8.70 | $8.70 | 4,392 |
| 2017-03-27 | $8.56 | $8.56 | $8.50 | $8.52 | $8.52 | 882 |
| 2017-03-24 | $8.60 | $8.73 | $8.56 | $8.61 | $8.61 | 15,445 |
| 2017-03-23 | $8.45 | $8.57 | $8.45 | $8.57 | $8.57 | 4,275 |
| 2017-03-22 | $8.43 | $8.63 | $8.43 | $8.51 | $8.51 | 9,092 |
| 2017-03-21 | $8.72 | $8.72 | $8.50 | $8.63 | $8.63 | 8,192 |
| 2017-03-20 | $8.50 | $8.66 | $8.50 | $8.50 | $8.50 | 6,249 |
| 2017-03-17 | $8.44 | $8.50 | $8.39 | $8.48 | $8.48 | 2,964 |
| 2017-03-16 | $8.20 | $8.49 | $8.20 | $8.34 | $8.34 | 9,522 |
| 2017-03-15 | $8.40 | $8.57 | $8.40 | $8.51 | $8.51 | 1,456 |
| 2017-03-14 | $8.33 | $8.43 | $8.25 | $8.25 | $8.25 | 2,509 |
| 2017-03-13 | $8.56 | $8.56 | $8.26 | $8.31 | $8.31 | 22,832 |
| 2017-03-10 | $8.29 | $8.32 | $8.29 | $8.32 | $8.32 | 3,242 |
| 2017-03-09 | $8.20 | $8.23 | $8.15 | $8.23 | $8.23 | 3,141 |
| 2017-03-08 | $8.45 | $8.45 | $8.22 | $8.22 | $8.22 | 2,932 |
| 2017-03-07 | $8.38 | $8.38 | $8.25 | $8.26 | $8.26 | 12,272 |
| 2017-03-06 | $8.48 | $8.48 | $8.30 | $8.37 | $8.37 | 13,805 |
| 2017-03-03 | $8.48 | $8.48 | $8.35 | $8.35 | $8.35 | 6,202 |
| 2017-03-02 | $8.46 | $8.50 | $8.37 | $8.37 | $8.37 | 11,918 |
| 2017-03-01 | $8.45 | $8.50 | $8.42 | $8.42 | $8.42 | 14,640 |
| 2017-02-28 | $8.40 | $8.50 | $8.37 | $8.46 | $8.46 | 14,690 |
| 2017-02-27 | $8.52 | $8.60 | $8.40 | $8.41 | $8.41 | 21,552 |
| 2017-02-24 | $8.50 | $8.59 | $8.40 | $8.44 | $8.44 | 18,430 |
| 2017-02-23 | $8.74 | $8.81 | $8.52 | $8.52 | $8.52 | 41,699 |
| 2017-02-22 | $8.68 | $8.79 | $8.57 | $8.60 | $8.60 | 38,189 |
| 2017-02-21 | $8.63 | $8.69 | $8.55 | $8.57 | $8.57 | 37,290 |
| 2017-02-17 | $8.52 | $8.56 | $8.51 | $8.52 | $8.52 | 4,085 |
| 2017-02-16 | $8.55 | $8.55 | $8.54 | $8.54 | $8.54 | 1,006 |
| 2017-02-15 | $8.56 | $8.58 | $8.54 | $8.54 | $8.54 | 16,315 |
| 2017-02-14 | $8.60 | $8.62 | $8.53 | $8.59 | $8.59 | 26,218 |
| 2017-02-13 | $8.55 | $8.63 | $8.48 | $8.54 | $8.54 | 15,109 |
| 2017-02-10 | $8.35 | $8.45 | $8.34 | $8.45 | $8.45 | 5,313 |
| 2017-02-09 | $8.24 | $8.39 | $8.24 | $8.37 | $8.37 | 9,697 |
| 2017-02-08 | $8.21 | $8.34 | $8.21 | $8.28 | $8.28 | 2,280 |
| 2017-02-07 | $8.34 | $8.40 | $8.09 | $8.10 | $8.10 | 34,939 |
| 2017-02-06 | $8.32 | $8.39 | $8.27 | $8.32 | $8.32 | 10,735 |
| 2017-02-03 | $8.40 | $8.40 | $8.35 | $8.36 | $8.36 | 3,126 |
| 2017-02-02 | $8.14 | $8.30 | $8.14 | $8.30 | $8.30 | 3,904 |
| 2017-02-01 | $8.36 | $8.36 | $8.14 | $8.22 | $8.22 | 3,206 |
| 2017-01-31 | $8.14 | $8.35 | $8.14 | $8.22 | $8.22 | 13,334 |
| 2017-01-30 | $8.40 | $8.40 | $8.18 | $8.19 | $8.19 | 1,299 |
| 2017-01-27 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 603 |
| 2017-01-26 | $8.42 | $8.42 | $8.20 | $8.32 | $8.32 | 13,668 |
| 2017-01-25 | $8.47 | $8.61 | $8.00 | $8.35 | $8.35 | 15,916 |
| 2017-01-24 | $8.16 | $8.27 | $8.16 | $8.27 | $8.27 | 8,980 |
| 2017-01-23 | $8.04 | $8.16 | $8.04 | $8.16 | $8.16 | 3,810 |
| 2017-01-20 | $8.34 | $8.34 | $7.97 | $8.00 | $8.00 | 25,820 |
| 2017-01-19 | $8.18 | $8.19 | $8.03 | $8.11 | $8.11 | 4,780 |
| 2017-01-18 | $8.25 | $8.25 | $8.14 | $8.14 | $8.14 | 1,825 |
| 2017-01-17 | $8.10 | $8.15 | $8.00 | $8.15 | $8.15 | 1,546 |
| 2017-01-13 | $8.13 | $8.15 | $8.09 | $8.10 | $8.10 | 664 |
| 2017-01-12 | $8.15 | $8.15 | $8.06 | $8.09 | $8.09 | 4,336 |
| 2017-01-11 | $7.90 | $7.96 | $7.89 | $7.89 | $7.89 | 2,666 |
| 2017-01-10 | $8.15 | $8.15 | $8.02 | $8.04 | $8.04 | 3,508 |
| 2017-01-09 | $8.13 | $8.13 | $8.02 | $8.02 | $8.02 | 2,378 |
| 2017-01-06 | $8.02 | $8.09 | $8.01 | $8.04 | $8.04 | 1,620 |
| 2017-01-05 | $7.90 | $8.03 | $7.89 | $8.03 | $8.03 | 1,908 |
| 2017-01-04 | $8.10 | $8.10 | $7.91 | $7.99 | $7.99 | 756 |
| 2017-01-03 | $7.68 | $7.94 | $7.68 | $7.94 | $7.94 | 3,951 |
| 2016-12-30 | $7.89 | $7.90 | $7.65 | $7.84 | $7.84 | 9,753 |
| 2016-12-29 | $7.95 | $7.98 | $7.79 | $7.89 | $7.89 | 40,252 |
| 2016-12-28 | $7.95 | $7.95 | $7.73 | $7.79 | $7.79 | 19,941 |
| 2016-12-27 | $7.65 | $7.86 | $7.65 | $7.80 | $7.71 | 29,907 |
| 2016-12-23 | $7.78 | $7.80 | $7.67 | $7.74 | $7.65 | 29,238 |
| 2016-12-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.76 | 230 |
| 2016-12-21 | $7.93 | $7.93 | $7.81 | $7.83 | $7.74 | 2,394 |
| 2016-12-20 | $8.02 | $8.02 | $7.79 | $7.85 | $7.76 | 3,643 |
| 2016-12-19 | $7.80 | $7.95 | $7.77 | $7.95 | $7.86 | 6,956 |
| 2016-12-16 | $8.08 | $8.13 | $7.92 | $7.93 | $7.84 | 2,240 |
| 2016-12-15 | $8.00 | $8.00 | $7.90 | $7.91 | $7.82 | 8,355 |
| 2016-12-14 | $8.05 | $8.05 | $8.00 | $8.04 | $7.95 | 6,322 |
| 2016-12-13 | $8.18 | $8.20 | $8.03 | $8.11 | $8.02 | 13,804 |
| 2016-12-12 | $8.18 | $8.28 | $8.05 | $8.13 | $8.04 | 4,792 |
| 2016-12-09 | $7.97 | $8.08 | $7.66 | $8.08 | $7.99 | 3,782 |
| 2016-12-08 | $8.09 | $8.09 | $7.79 | $7.97 | $7.88 | 8,503 |
| 2016-12-07 | $7.96 | $8.02 | $7.91 | $7.97 | $7.88 | 1,921 |
| 2016-12-06 | $8.19 | $8.19 | $7.86 | $7.97 | $7.88 | 16,466 |
| 2016-12-05 | $8.00 | $8.00 | $7.77 | $7.86 | $7.77 | 6,723 |
| 2016-12-02 | $7.83 | $7.93 | $7.66 | $7.83 | $7.75 | 9,200 |
| 2016-12-01 | $7.50 | $7.94 | $7.50 | $7.74 | $7.65 | 39,723 |
| 2016-11-30 | $7.42 | $7.70 | $7.42 | $7.64 | $7.56 | 10,562 |
| 2016-11-29 | $7.70 | $7.80 | $7.52 | $7.80 | $7.71 | 8,149 |
| 2016-11-28 | $7.89 | $7.89 | $7.52 | $7.65 | $7.57 | 8,099 |
| 2016-11-25 | $7.75 | $7.75 | $7.50 | $7.64 | $7.55 | 3,066 |
| 2016-11-23 | $7.69 | $7.74 | $7.58 | $7.61 | $7.53 | 7,414 |
| 2016-11-22 | $7.68 | $7.93 | $7.66 | $7.70 | $7.61 | 5,477 |
| 2016-11-21 | $7.89 | $7.89 | $7.73 | $7.73 | $7.64 | 18,576 |
| 2016-11-18 | $7.60 | $7.78 | $7.60 | $7.73 | $7.64 | 2,122 |
| 2016-11-17 | $7.80 | $7.80 | $7.57 | $7.67 | $7.59 | 15,800 |
| 2016-11-16 | $7.67 | $7.67 | $7.57 | $7.65 | $7.57 | 1,800 |
| 2016-11-15 | $7.83 | $7.83 | $7.71 | $7.76 | $7.68 | 641 |
| 2016-11-14 | $7.97 | $8.00 | $7.58 | $7.59 | $7.51 | 15,916 |
| 2016-11-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 409 |
| 2016-11-10 | $7.84 | $7.84 | $7.84 | $7.84 | $7.76 | 660 |
| 2016-11-09 | $8.05 | $8.42 | $7.89 | $8.12 | $8.03 | 21,832 |
| 2016-11-08 | $8.01 | $8.01 | $8.00 | $8.00 | $7.91 | 697 |
| 2016-11-07 | $7.74 | $8.20 | $7.74 | $8.20 | $8.11 | 12,122 |
| 2016-11-04 | $7.95 | $8.09 | $7.94 | $8.09 | $8.00 | 1,004 |
| 2016-11-03 | $8.09 | $8.09 | $8.09 | $8.09 | $8.00 | 211 |
| 2016-11-02 | $7.74 | $8.00 | $7.74 | $8.00 | $7.91 | 2,085 |
| 2016-11-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 28 |
| 2016-10-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.86 | 140 |
| 2016-10-28 | $8.03 | $8.24 | $8.03 | $8.16 | $8.07 | 3,023 |
| 2016-10-27 | $8.00 | $8.02 | $7.99 | $8.02 | $7.93 | 1,759 |
| 2016-10-26 | $7.81 | $7.89 | $7.81 | $7.89 | $7.80 | 923 |
| 2016-10-25 | $7.85 | $8.00 | $7.84 | $8.00 | $7.91 | 3,650 |
| 2016-10-24 | $7.79 | $7.81 | $7.75 | $7.81 | $7.72 | 2,010 |
| 2016-10-21 | $7.97 | $7.97 | $7.77 | $7.77 | $7.69 | 862 |
| 2016-10-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 0 |
| 2016-10-19 | $8.05 | $8.05 | $8.05 | $8.05 | $7.96 | 0 |
| 2016-10-18 | $7.58 | $8.05 | $7.57 | $8.05 | $7.96 | 1,177 |
| 2016-10-17 | $7.57 | $7.84 | $7.57 | $7.84 | $7.75 | 1,305 |
| 2016-10-14 | $7.92 | $8.05 | $7.77 | $7.82 | $7.73 | 3,021 |
| 2016-10-13 | $7.79 | $7.79 | $7.58 | $7.58 | $7.50 | 3,863 |
| 2016-10-12 | $7.80 | $7.80 | $7.77 | $7.77 | $7.68 | 726 |
| 2016-10-11 | $7.83 | $8.00 | $7.83 | $7.83 | $7.74 | 4,432 |
| 2016-10-10 | $7.93 | $7.93 | $7.91 | $7.91 | $7.82 | 982 |
| 2016-10-07 | $7.91 | $7.91 | $7.91 | $7.91 | $7.82 | 273 |
| 2016-10-06 | $7.97 | $7.97 | $7.97 | $7.97 | $7.88 | 626 |
| 2016-10-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.77 | 0 |
| 2016-10-04 | $7.89 | $7.89 | $7.82 | $7.86 | $7.77 | 2,464 |
| 2016-10-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.84 | 3 |
| 2016-09-30 | $7.89 | $8.04 | $7.85 | $7.93 | $7.84 | 6,039 |
| 2016-09-29 | $7.90 | $7.90 | $7.82 | $7.82 | $7.73 | 1,211 |
| 2016-09-28 | $7.78 | $7.78 | $7.78 | $7.78 | $7.69 | 2 |
| 2016-09-27 | $7.75 | $7.87 | $7.75 | $7.78 | $7.69 | 845 |
| 2016-09-26 | $7.81 | $7.83 | $7.75 | $7.75 | $7.66 | 1,104 |
| 2016-09-23 | $7.87 | $7.97 | $7.70 | $7.97 | $7.88 | 2,276 |
| 2016-09-22 | $7.97 | $8.04 | $7.75 | $7.89 | $7.80 | 2,616 |