Ekornes Asa Ord (EKRNF) Exchange: PINK
Data as of May 3, 2024
$16.54 ($-0.21) -1.25%
Ekornes Asa Ord - Daily Information
Click for more stock information on Ekornes Asa Ord.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $16.54 |
| Previous Close | $16.54 |
| High | $16.54 |
| Low | $16.54 |
| Adjusted Open | $16.54 |
| Previous Adjusted Close | $16.54 |
| Adjusted High | $16.54 |
| Adjusted Low | $16.54 |
About Ekornes Asa Ord (EKRNF)
DELISTED - Ekornes Asa Ord
Invest in Ekornes Asa Ord (EKRNF)
Historical Stock Data for Ekornes Asa Ord (EKRNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-06 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 100 |
| 2018-07-20 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2018-07-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 92 |
| 2018-07-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 29 |
| 2018-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,200 |
| 2018-07-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 32 |
| 2018-07-02 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 172 |
| 2018-06-27 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 1,400 |
| 2018-06-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 100 |
| 2018-05-29 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 1,084 |
| 2018-05-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 60 |
| 2018-05-21 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 93 |
| 2018-05-18 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 144 |
| 2018-05-07 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 105 |
| 2018-05-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 27,334 |
| 2018-04-27 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 13 |
| 2018-04-24 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 4,257 |
| 2018-04-23 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 85 |
| 2018-04-18 | $14.15 | $14.15 | $14.13 | $14.13 | $14.13 | 38,654 |
| 2018-04-17 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 85 |
| 2018-04-12 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 27,869 |
| 2018-04-11 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 85 |
| 2018-04-10 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 4 |
| 2018-04-09 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 92 |
| 2018-04-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 37 |
| 2018-03-28 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 15,000 |
| 2018-03-27 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 235 |
| 2018-03-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 6 |
| 2018-03-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 1,743 |
| 2018-03-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2,097 |
| 2018-03-20 | $14.50 | $14.52 | $14.50 | $14.51 | $14.51 | 12,579 |
| 2018-03-13 | $15.35 | $15.35 | $15.00 | $15.00 | $15.00 | 462 |
| 2018-03-12 | $14.87 | $15.03 | $14.87 | $15.03 | $15.03 | 3,144 |
| 2018-03-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 200 |
| 2018-03-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 138 |
| 2018-03-06 | $14.00 | $14.46 | $14.00 | $14.46 | $14.46 | 866 |
| 2018-03-05 | $14.90 | $14.90 | $14.23 | $14.90 | $14.90 | 1,909 |
| 2018-03-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,151 |
| 2018-02-27 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 82 |
| 2018-02-26 | $14.40 | $15.00 | $14.40 | $14.40 | $14.40 | 2,323 |
| 2018-02-20 | $14.80 | $14.94 | $14.80 | $14.94 | $14.94 | 1,723 |
| 2018-02-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 70 |
| 2018-02-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 129 |
| 2018-02-12 | $15.20 | $15.20 | $14.70 | $15.20 | $15.20 | 1,884 |
| 2018-02-05 | $14.96 | $15.10 | $14.90 | $14.90 | $14.90 | 4,512 |
| 2018-01-29 | $15.27 | $15.27 | $15.10 | $15.10 | $15.10 | 1,179 |
| 2018-01-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 1,000 |
| 2018-01-24 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 88 |
| 2018-01-23 | $14.85 | $15.30 | $14.50 | $15.30 | $15.30 | 7,944 |
| 2018-01-22 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 369 |
| 2018-01-19 | $15.40 | $15.40 | $15.40 | $15.40 | $15.40 | 98 |
| 2018-01-12 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 9 |
| 2018-01-11 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 438 |
| 2018-01-10 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 93 |
| 2018-01-09 | $14.85 | $15.10 | $14.85 | $15.10 | $15.10 | 2,788 |
| 2018-01-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,623 |
| 2018-01-05 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 57 |
| 2018-01-04 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 305 |
| 2018-01-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 35 |
| 2018-01-02 | $15.00 | $15.00 | $14.45 | $14.45 | $14.45 | 1,656 |
| 2017-12-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 83 |
| 2017-12-26 | $14.50 | $14.50 | $14.10 | $14.10 | $14.10 | 2,478 |
| 2017-12-21 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 133 |
| 2017-12-18 | $14.20 | $14.20 | $13.80 | $13.80 | $13.80 | 2,145 |
| 2017-12-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 250 |
| 2017-12-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 66 |
| 2017-12-11 | $13.82 | $14.12 | $13.82 | $14.12 | $14.12 | 1,521 |
| 2017-12-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 64 |
| 2017-12-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 14 |
| 2017-12-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 7 |
| 2017-12-04 | $13.85 | $13.85 | $13.80 | $13.80 | $13.80 | 1,683 |
| 2017-12-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 705 |
| 2017-11-30 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-11-29 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-11-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-11-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 2,192 |
| 2017-11-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-11-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2017-11-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 300 |
| 2017-11-20 | $14.30 | $14.30 | $13.85 | $13.85 | $13.85 | 2,435 |
| 2017-11-17 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-11-16 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-11-15 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-11-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 43 |
| 2017-11-13 | $14.73 | $14.73 | $14.70 | $14.70 | $14.70 | 3,018 |
| 2017-11-10 | $14.10 | $14.50 | $14.10 | $14.30 | $14.30 | 42,892 |
| 2017-11-09 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-11-08 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2017-11-07 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 368 |
| 2017-11-06 | $14.29 | $14.35 | $14.29 | $14.35 | $14.35 | 12,303 |
| 2017-11-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 100 |
| 2017-11-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2017-11-01 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2017-10-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2017-10-30 | $14.40 | $14.40 | $14.20 | $14.20 | $14.20 | 1,931 |
| 2017-10-27 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2017-10-26 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 0 |
| 2017-10-25 | $15.34 | $15.34 | $15.34 | $15.34 | $15.34 | 164 |
| 2017-10-24 | $15.38 | $15.38 | $15.38 | $15.38 | $15.38 | 0 |
| 2017-10-23 | $15.45 | $15.45 | $15.38 | $15.38 | $15.38 | 810 |
| 2017-10-20 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-10-19 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-10-18 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 0 |
| 2017-10-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 351 |
| 2017-10-16 | $15.30 | $15.30 | $14.90 | $14.90 | $14.90 | 2,492 |
| 2017-10-13 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2017-10-12 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 157 |
| 2017-10-11 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2017-10-10 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 450 |
| 2017-10-09 | $14.30 | $14.31 | $14.30 | $14.31 | $14.31 | 1,689 |
| 2017-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-10-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-10-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-10-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 348 |
| 2017-10-02 | $14.50 | $14.50 | $14.40 | $14.50 | $14.50 | 1,284 |
| 2017-09-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2017-09-28 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2017-09-27 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2017-09-26 | $14.00 | $14.20 | $14.00 | $14.20 | $14.20 | 336 |
| 2017-09-25 | $14.50 | $14.50 | $14.44 | $14.44 | $14.44 | 1,402 |
| 2017-09-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-09-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 107 |
| 2017-09-19 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2017-09-18 | $14.45 | $14.50 | $14.45 | $14.45 | $14.45 | 2,603 |
| 2017-09-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2017-09-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 65 |
| 2017-09-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 149 |
| 2017-09-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 14 |
| 2017-09-11 | $14.35 | $14.55 | $14.35 | $14.55 | $14.55 | 666 |
| 2017-09-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-09-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-09-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-09-05 | $14.85 | $14.85 | $14.35 | $14.35 | $14.35 | 1,232 |
| 2017-09-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-08-31 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-08-30 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2017-08-29 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 8 |
| 2017-08-28 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 1,623 |
| 2017-08-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 478 |
| 2017-08-24 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 80 |
| 2017-08-23 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2017-08-22 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2017-08-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 1,200 |
| 2017-08-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-14 | $14.65 | $14.65 | $14.50 | $14.50 | $14.50 | 2,427 |
| 2017-08-11 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-10 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 3,059 |
| 2017-08-04 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-02 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-08-01 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 75 |
| 2017-07-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 532 |
| 2017-07-28 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-07-27 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-07-26 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2017-07-25 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 59 |
| 2017-07-24 | $13.95 | $14.72 | $13.95 | $14.72 | $14.72 | 2,484 |
| 2017-07-21 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-07-20 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2017-07-19 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 677 |
| 2017-07-18 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 59 |
| 2017-07-17 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 900 |
| 2017-07-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2017-07-13 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2017-07-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2017-07-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 360 |
| 2017-07-10 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 417 |
| 2017-07-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-07-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-07-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 300 |
| 2017-07-03 | $13.70 | $13.70 | $13.64 | $13.64 | $13.64 | 592 |
| 2017-06-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-06-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-06-28 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-06-27 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
| 2017-06-26 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 672 |
| 2017-06-23 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-06-22 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-06-21 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-06-20 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 0 |
| 2017-06-19 | $14.60 | $14.60 | $14.41 | $14.41 | $14.41 | 619 |
| 2017-06-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2017-06-15 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2017-06-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 676 |
| 2017-06-13 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 84 |
| 2017-06-12 | $13.30 | $13.30 | $13.11 | $13.11 | $13.11 | 1,331 |
| 2017-06-09 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 700 |
| 2017-06-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-06-05 | $13.00 | $13.00 | $12.50 | $12.50 | $12.50 | 760 |
| 2017-06-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-06-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-05-31 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 4,776 |
| 2017-05-30 | $12.80 | $12.84 | $12.80 | $12.84 | $12.84 | 1,892 |
| 2017-05-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-05-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 253 |
| 2017-05-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2017-05-22 | $12.45 | $12.60 | $12.45 | $12.60 | $12.60 | 2,574 |
| 2017-05-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 857 |
| 2017-05-18 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-05-17 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-05-16 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-05-15 | $12.77 | $12.77 | $12.54 | $12.54 | $12.54 | 622 |
| 2017-05-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-05-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 318 |
| 2017-05-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2017-05-08 | $12.75 | $12.75 | $12.59 | $12.75 | $12.75 | 958 |
| 2017-05-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 177 |
| 2017-05-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2017-05-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2017-05-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 23 |
| 2017-05-01 | $15.25 | $15.85 | $15.25 | $15.85 | $15.85 | 1,492 |
| 2017-04-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 38 |
| 2017-04-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-04-26 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2017-04-25 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 48 |
| 2017-04-24 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 363 |
| 2017-04-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-20 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-19 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 0 |
| 2017-04-18 | $14.43 | $14.50 | $14.43 | $14.50 | $14.50 | 418 |
| 2017-04-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 516 |
| 2017-04-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 24 |
| 2017-04-12 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-04-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-04-10 | $14.50 | $14.50 | $14.35 | $14.35 | $14.35 | 721 |
| 2017-04-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-04-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-04-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-04-03 | $12.95 | $12.95 | $12.40 | $12.40 | $12.40 | 1,004 |
| 2017-03-31 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-03-30 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-03-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-03-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-03-27 | $13.00 | $13.00 | $12.90 | $12.90 | $12.90 | 503 |
| 2017-03-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-03-23 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 597 |
| 2017-03-22 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 384 |
| 2017-03-21 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2017-03-20 | $12.95 | $12.95 | $12.78 | $12.78 | $12.78 | 1,084 |
| 2017-03-17 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-03-16 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-03-15 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-03-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2017-03-13 | $13.20 | $13.20 | $13.10 | $13.10 | $13.10 | 1,451 |
| 2017-03-10 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-03-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2017-03-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 62 |
| 2017-03-07 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 45 |
| 2017-03-06 | $13.40 | $13.40 | $13.25 | $13.25 | $13.25 | 2,466 |
| 2017-03-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-03-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 69 |
| 2017-03-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-02-28 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2017-02-27 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 1,185 |
| 2017-02-24 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2017-02-23 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2017-02-22 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
| 2017-02-21 | $13.75 | $13.75 | $13.51 | $13.51 | $13.51 | 1,181 |
| 2017-02-17 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 120 |
| 2017-02-16 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 232 |
| 2017-02-15 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2017-02-14 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 0 |
| 2017-02-13 | $13.75 | $13.75 | $13.67 | $13.67 | $13.67 | 3,068 |
| 2017-02-10 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 379 |
| 2017-02-09 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 700 |
| 2017-02-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-07 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2017-02-06 | $13.85 | $13.85 | $13.70 | $13.70 | $13.70 | 649 |
| 2017-02-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 80 |
| 2017-02-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-02-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2017-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 567 |
| 2017-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2017-01-27 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-01-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-01-25 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2017-01-24 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 353 |
| 2017-01-23 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 19 |
| 2017-01-20 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2017-01-19 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 75 |
| 2017-01-18 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 273 |
| 2017-01-17 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 250 |
| 2017-01-13 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 60 |
| 2017-01-12 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-01-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-01-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-01-09 | $13.00 | $13.00 | $12.35 | $12.35 | $12.35 | 703 |
| 2017-01-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-01-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 794 |
| 2017-01-04 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2017-01-03 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 188 |
| 2016-12-30 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 344 |
| 2016-12-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2016-12-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2016-12-27 | $12.75 | $12.75 | $12.28 | $12.28 | $12.28 | 840 |
| 2016-12-23 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2016-12-22 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 285 |
| 2016-12-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2016-12-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 313 |
| 2016-12-19 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 712 |
| 2016-12-16 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2016-12-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 265 |
| 2016-12-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2016-12-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 351 |
| 2016-12-12 | $12.80 | $12.80 | $12.40 | $12.40 | $12.40 | 721 |
| 2016-12-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2 |
| 2016-12-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-12-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 155 |
| 2016-12-06 | $12.65 | $12.80 | $12.65 | $12.80 | $12.80 | 4,797 |
| 2016-12-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 276 |
| 2016-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-12-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-11-30 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 36 |
| 2016-11-29 | $11.95 | $12.00 | $11.95 | $12.00 | $12.00 | 3,640 |
| 2016-11-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-11-25 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2016-11-23 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,601 |
| 2016-11-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 254 |
| 2016-11-21 | $11.75 | $12.20 | $11.75 | $12.20 | $12.20 | 576 |
| 2016-11-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-11-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 140 |
| 2016-11-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-11-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2016-11-14 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 105 |
| 2016-11-11 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2016-11-10 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 156 |
| 2016-11-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2016-11-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 66 |
| 2016-11-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 155 |
| 2016-11-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-11-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2016-11-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 42 |
| 2016-11-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 125 |
| 2016-10-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 208 |
| 2016-10-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-10-27 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2016-10-26 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-10-25 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-10-24 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 895 |
| 2016-10-21 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-10-20 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-10-19 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-10-18 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2016-10-17 | $11.75 | $12.53 | $11.75 | $12.53 | $12.53 | 3,456 |
| 2016-10-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2016-10-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2016-10-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 174 |
| 2016-10-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 20 |
| 2016-10-10 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 405 |
| 2016-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2016-10-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 215 |
| 2016-10-03 | $12.79 | $12.79 | $12.19 | $12.19 | $12.19 | 2,902 |
| 2016-09-30 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 200 |
| 2016-09-29 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 700 |
| 2016-09-28 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2016-09-27 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 216 |
| 2016-09-26 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2,087 |
| 2016-09-23 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 289 |
| 2016-09-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 60 |
| 2016-09-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 0 |
| 2016-09-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 62 |
| 2016-09-19 | $12.50 | $12.70 | $12.50 | $12.70 | $12.70 | 2,402 |
| 2016-09-16 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 267 |
| 2016-09-15 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2016-09-14 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 21 |
| 2016-09-13 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2016-09-12 | $12.50 | $12.64 | $12.50 | $12.64 | $12.64 | 839 |
| 2016-09-09 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2016-09-08 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2016-09-07 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 210 |
| 2016-09-06 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 933 |
| 2016-09-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-09-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 74 |
| 2016-08-31 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-08-30 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-08-29 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 2,083 |
| 2016-08-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-08-25 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-08-24 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2016-08-23 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 156 |
| 2016-08-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 381 |
| 2016-08-19 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 173 |
| 2016-08-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-08-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-08-16 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 155 |
| 2016-08-15 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 895 |
| 2016-08-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-08-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-08-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-08-09 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2016-08-08 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 650 |
| 2016-08-05 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2016-08-04 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 151 |
| 2016-08-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2016-08-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2016-08-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 976 |
| 2016-07-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-07-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-07-27 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2016-07-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 260 |
| 2016-07-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,359 |
| 2016-07-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-07-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-07-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-07-19 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4,180 |
| 2016-07-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 78 |
| 2016-07-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 292 |
| 2016-07-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-07-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-07-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 114 |
| 2016-07-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 316 |
| 2016-07-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2016-07-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2016-07-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 86 |
| 2016-07-05 | $10.37 | $10.98 | $10.37 | $10.98 | $10.98 | 3,641 |
| 2016-07-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 203 |
| 2016-06-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-06-29 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2016-06-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 214 |
| 2016-06-27 | $10.75 | $10.75 | $10.45 | $10.45 | $10.45 | 2,739 |
| 2016-06-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 467 |
| 2016-06-23 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 55 |
| 2016-06-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2016-06-21 | $11.09 | $11.09 | $10.69 | $10.69 | $10.69 | 1,073 |
| 2016-06-20 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,819 |
| 2016-06-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-06-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-06-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-06-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 216 |
| 2016-06-13 | $11.25 | $11.30 | $11.25 | $11.30 | $11.30 | 1,209 |
| 2016-06-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-06-09 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 100 |
| 2016-06-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-06-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-06-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 136 |
| 2016-06-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-06-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 32 |
| 2016-06-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-05-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 366 |
| 2016-05-27 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-05-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-05-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 223 |
| 2016-05-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-05-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-05-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-05-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-05-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2016-05-17 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 991 |
| 2016-05-16 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2016-05-09 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 874 |
| 2016-05-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2016-05-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 71 |
| 2016-05-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 23 |
| 2016-05-03 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 345 |
| 2016-05-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 268 |
| 2016-04-29 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 129 |
| 2016-04-28 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 33 |
| 2016-04-27 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 736 |
| 2016-04-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 769 |
| 2016-04-25 | $11.42 | $11.42 | $11.29 | $11.29 | $11.29 | 1,893 |
| 2016-04-22 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 66 |
| 2016-04-21 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 204 |
| 2016-04-20 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-04-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-04-18 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 448 |
| 2016-04-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 55 |
| 2016-04-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 258 |
| 2016-04-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-06 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2016-04-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 227 |
| 2016-04-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2016-03-31 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 67 |
| 2016-03-30 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2016-03-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2016-03-28 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 581 |
| 2016-03-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 52 |
| 2016-03-23 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-03-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-03-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 67 |
| 2016-03-18 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-03-17 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 117 |
| 2016-03-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-03-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 95 |
| 2016-03-14 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 70 |
| 2016-03-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-03-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-03-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-03-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2016-03-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 347 |
| 2016-03-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-03-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-03-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2016-03-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 270 |
| 2016-02-29 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 521 |
| 2016-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-02-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2016-02-22 | $10.70 | $10.70 | $10.15 | $10.15 | $10.15 | 693 |
| 2016-02-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2016-02-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2016-02-17 | $10.45 | $10.45 | $10.02 | $10.02 | $10.02 | 409 |
| 2016-02-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 576 |
| 2016-02-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 63 |
| 2016-02-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 74 |
| 2016-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2016-02-09 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 1,147 |
| 2016-02-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 563 |
| 2016-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 112 |
| 2016-02-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-02-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2016-02-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 288 |
| 2016-02-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 344 |
| 2016-01-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-01-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2016-01-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 141 |
| 2016-01-26 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 282 |
| 2016-01-25 | $10.90 | $10.90 | $10.50 | $10.50 | $10.50 | 630 |
| 2016-01-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2016-01-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2016-01-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 283 |
| 2016-01-19 | $10.78 | $11.00 | $10.50 | $10.55 | $10.55 | 1,770 |
| 2016-01-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2016-01-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 68 |
| 2016-01-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2016-01-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2016-01-11 | $10.75 | $10.75 | $10.52 | $10.52 | $10.52 | 1,896 |
| 2016-01-08 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-01-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-01-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-01-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2016-01-04 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 1,030 |
| 2015-12-31 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2015-12-30 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2015-12-29 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2015-12-28 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 1,098 |
| 2015-12-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2015-12-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2015-12-22 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 550 |
| 2015-12-21 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 679 |
| 2015-12-18 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2015-12-17 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2015-12-16 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 285 |
| 2015-12-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2015-12-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,283 |
| 2015-12-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,379 |
| 2015-12-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-30 | $11.03 | $11.03 | $11.00 | $11.00 | $11.00 | 2,615 |
| 2015-11-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 214 |
| 2015-11-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-23 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,386 |
| 2015-11-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2015-11-16 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 2,486 |
| 2015-11-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2015-11-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2015-11-11 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2015-11-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2015-11-09 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 869 |
| 2015-11-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2015-11-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2015-11-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2015-11-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2015-11-02 | $10.60 | $10.77 | $10.60 | $10.77 | $10.77 | 3,605 |
| 2015-10-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2015-10-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2015-10-28 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2015-10-27 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2015-10-26 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 3,237 |
| 2015-10-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-22 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-21 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-20 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-19 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 571 |
| 2015-10-16 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-14 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2015-10-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,403 |
| 2015-10-09 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2015-10-08 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2015-10-07 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2015-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2015-10-05 | $11.14 | $11.38 | $11.14 | $11.38 | $11.38 | 1,012 |
| 2015-10-02 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-10-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 91 |
| 2015-09-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-29 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 882 |
| 2015-09-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2015-09-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2015-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 67 |
| 2015-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2015-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 926 |
| 2015-09-18 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-14 | $11.49 | $11.50 | $11.49 | $11.50 | $11.50 | 1,304 |
| 2015-09-11 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 160 |
| 2015-09-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-09 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2015-09-08 | $11.35 | $11.50 | $11.35 | $11.50 | $11.50 | 6,224 |
| 2015-09-04 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2015-09-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2015-09-02 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2015-09-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 530 |
| 2015-08-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5,807 |
| 2015-08-28 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2015-08-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2015-08-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2015-08-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
Ekornes Asa Ord (EKRNF) News Headlines
Recent Ekornes Asa Ord (EKRNF) News
Similar Companies to Ekornes Asa Ord (EKRNF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |