Kennedy Wilson Europe Real Estate (KWERF) Exchange: PINK
Data as of May 6, 2024
$14.66 ($0.00) 0.00%
Kennedy Wilson Europe Real Estate - Daily Information
Click for more stock information on Kennedy Wilson Europe Real Estate.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $14.66 |
| Previous Close | $14.66 |
| High | $14.66 |
| Low | $14.66 |
| Adjusted Open | $14.66 |
| Previous Adjusted Close | $14.66 |
| Adjusted High | $14.66 |
| Adjusted Low | $14.66 |
About Kennedy Wilson Europe Real Estate (KWERF)
DELISTED - Kennedy Wilson Europe Real Estate
Invest in Kennedy Wilson Europe Real Estate (KWERF)
Historical Stock Data for Kennedy Wilson Europe Real Estate (KWERF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-03 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-11-02 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-11-01 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-31 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-30 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-27 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-26 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-25 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-24 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-23 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-18 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-17 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-16 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2017-10-13 | $14.67 | $14.67 | $14.66 | $14.66 | $14.66 | 1,850 |
| 2017-10-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-10-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-10-10 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 500 |
| 2017-10-09 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-10-06 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2017-10-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-10-04 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-10-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-10-02 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2017-09-29 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 1,700 |
| 2017-09-28 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-27 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-26 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-25 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 400 |
| 2017-09-22 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 700 |
| 2017-09-21 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 600 |
| 2017-09-20 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 1,115 |
| 2017-09-19 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-18 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-15 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 67 |
| 2017-09-14 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-12 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-11 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2017-09-08 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-09-07 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-09-06 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-09-05 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-09-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-31 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-30 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-29 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 600 |
| 2017-08-28 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-25 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 50 |
| 2017-08-24 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-23 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-22 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 140 |
| 2017-08-21 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-18 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-17 | $14.45 | $14.45 | $14.35 | $14.35 | $14.35 | 1,110 |
| 2017-08-16 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-15 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2017-08-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-11 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 2 |
| 2017-08-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 500 |
| 2017-08-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-08 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-08-01 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-31 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-28 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 300 |
| 2017-07-27 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 100 |
| 2017-07-26 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 8,500 |
| 2017-07-25 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2017-07-21 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-20 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 1,040 |
| 2017-07-19 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-18 | $14.52 | $14.52 | $14.52 | $14.52 | $14.52 | 760 |
| 2017-07-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-14 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-13 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2017-07-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 3,065 |
| 2017-06-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-21 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-06-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-19 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-06-16 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-06-15 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-06-14 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
| 2017-06-13 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 100 |
| 2017-06-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-06-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,000 |
| 2017-05-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 1,550 |
| 2017-05-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 800 |
| 2017-05-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-05-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 14 |
| 2017-05-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 200 |
| 2017-05-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-05-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-05-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 47 |
| 2017-05-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-05-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 100 |
| 2017-05-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 2,670 |
| 2017-05-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-05-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 700 |
| 2017-04-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 300 |
| 2017-04-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-26 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-25 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 5,200 |
| 2017-04-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 2,200 |
| 2017-04-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-18 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 300 |
| 2017-04-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 250 |
| 2017-04-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 2,735 |
| 2017-04-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 530 |
| 2017-04-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 8,438 |
| 2017-04-05 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-04-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-31 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-30 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 8,500 |
| 2017-03-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-28 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-27 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-24 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-23 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-22 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-21 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-20 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 200 |
| 2017-03-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 2,000 |
| 2017-03-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 200 |
| 2017-03-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-10 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 200 |
| 2017-03-09 | $12.30 | $12.30 | $12.30 | $12.30 | $12.15 | 0 |
| 2017-03-08 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2017-03-07 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2017-03-06 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 8,500 |
| 2017-03-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 13 |
| 2017-03-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2017-03-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 800 |
| 2017-02-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-27 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-24 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 800 |
| 2017-02-23 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-22 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 1,850 |
| 2017-02-21 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-14 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-10 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-08 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 1,241 |
| 2017-02-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-02-03 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 110 |
| 2017-02-02 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 1,867 |
| 2017-02-01 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 100 |
| 2017-01-31 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-30 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-27 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-26 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-25 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-24 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-23 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-20 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-19 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-18 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 0 |
| 2017-01-17 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 500 |
| 2017-01-13 | $11.70 | $11.70 | $11.70 | $11.70 | $11.42 | 0 |
| 2017-01-12 | $11.75 | $11.75 | $11.70 | $11.70 | $11.42 | 1,500 |
| 2017-01-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.06 | 1,150 |
| 2017-01-10 | $11.59 | $11.59 | $11.59 | $11.59 | $11.32 | 0 |
| 2017-01-09 | $11.70 | $11.70 | $11.59 | $11.59 | $11.32 | 3,375 |
| 2017-01-06 | $11.88 | $11.88 | $11.88 | $11.88 | $11.59 | 0 |
| 2017-01-05 | $11.88 | $11.88 | $11.88 | $11.88 | $11.59 | 1,300 |
| 2017-01-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.42 | 0 |
| 2017-01-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.42 | 0 |
| 2016-12-30 | $11.75 | $11.75 | $11.70 | $11.70 | $11.42 | 6,300 |
| 2016-12-29 | $11.66 | $11.66 | $11.66 | $11.66 | $11.38 | 0 |
| 2016-12-28 | $11.66 | $11.66 | $11.66 | $11.66 | $11.38 | 1,000 |
| 2016-12-27 | $11.97 | $11.97 | $11.97 | $11.97 | $11.68 | 500 |
| 2016-12-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.51 | 1,000 |
| 2016-12-22 | $11.81 | $11.98 | $11.81 | $11.98 | $11.69 | 1,500 |
| 2016-12-21 | $11.97 | $11.97 | $11.97 | $11.97 | $11.68 | 0 |
| 2016-12-20 | $11.97 | $11.97 | $11.97 | $11.97 | $11.68 | 600 |
| 2016-12-19 | $12.02 | $12.02 | $12.02 | $12.02 | $11.73 | 0 |
| 2016-12-16 | $12.10 | $12.10 | $12.02 | $12.02 | $11.73 | 690 |
| 2016-12-15 | $11.95 | $11.98 | $11.90 | $11.98 | $11.69 | 1,600 |
| 2016-12-14 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2016-12-13 | $12.29 | $12.29 | $12.25 | $12.25 | $11.96 | 1,500 |
| 2016-12-12 | $11.96 | $11.96 | $11.96 | $11.96 | $11.67 | 0 |
| 2016-12-09 | $11.96 | $11.96 | $11.96 | $11.96 | $11.67 | 0 |
| 2016-12-08 | $12.12 | $12.12 | $11.95 | $11.96 | $11.67 | 2,307 |
| 2016-12-07 | $12.19 | $12.19 | $12.19 | $12.19 | $11.90 | 0 |
| 2016-12-06 | $12.19 | $12.19 | $12.19 | $12.19 | $11.90 | 880 |
| 2016-12-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.07 | 450 |
| 2016-12-02 | $12.48 | $12.80 | $12.46 | $12.80 | $12.49 | 2,400 |
| 2016-12-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.95 | 0 |
| 2016-11-30 | $12.16 | $12.25 | $12.16 | $12.25 | $11.95 | 1,221 |
| 2016-11-29 | $12.33 | $12.33 | $12.33 | $12.33 | $12.03 | 0 |
| 2016-11-28 | $12.33 | $12.33 | $12.33 | $12.33 | $12.03 | 400 |
| 2016-11-25 | $12.50 | $12.53 | $12.50 | $12.53 | $12.23 | 1,000 |
| 2016-11-23 | $12.55 | $12.55 | $12.55 | $12.55 | $12.25 | 0 |
| 2016-11-22 | $12.55 | $12.55 | $12.55 | $12.55 | $12.25 | 527 |
| 2016-11-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 0 |
| 2016-11-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 0 |
| 2016-11-17 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 0 |
| 2016-11-16 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 0 |
| 2016-11-15 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 1,000 |
| 2016-11-14 | $12.63 | $12.63 | $12.63 | $12.63 | $12.33 | 0 |
| 2016-11-11 | $12.63 | $12.63 | $12.63 | $12.63 | $12.33 | 0 |
| 2016-11-10 | $12.63 | $12.63 | $12.63 | $12.63 | $12.33 | 0 |
| 2016-11-09 | $12.63 | $12.63 | $12.63 | $12.63 | $12.33 | 1,000 |
| 2016-11-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 200 |
| 2016-11-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-11-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-11-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-11-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-11-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-10-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-10-28 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-10-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 2,300 |
| 2016-10-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.16 | 0 |
| 2016-10-25 | $12.46 | $12.46 | $12.46 | $12.46 | $12.16 | 0 |
| 2016-10-24 | $12.46 | $12.46 | $12.46 | $12.46 | $12.16 | 2,500 |
| 2016-10-21 | $12.45 | $12.45 | $12.45 | $12.45 | $12.15 | 0 |
| 2016-10-20 | $12.45 | $12.45 | $12.45 | $12.45 | $12.15 | 100 |
| 2016-10-19 | $12.20 | $12.20 | $12.20 | $12.20 | $11.91 | 0 |
| 2016-10-18 | $12.20 | $12.20 | $12.20 | $12.20 | $11.91 | 0 |
| 2016-10-17 | $12.20 | $12.20 | $12.20 | $12.20 | $11.91 | 200 |
| 2016-10-14 | $12.20 | $12.20 | $12.20 | $12.20 | $11.91 | 0 |
| 2016-10-13 | $12.20 | $12.20 | $12.20 | $12.20 | $11.91 | 1,000 |
| 2016-10-12 | $12.15 | $12.15 | $12.15 | $12.15 | $11.86 | 0 |
| 2016-10-11 | $12.24 | $12.24 | $12.15 | $12.15 | $11.86 | 4,700 |
| 2016-10-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.41 | 0 |
| 2016-10-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.41 | 600 |
| 2016-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.69 | 0 |
| 2016-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.69 | 0 |
| 2016-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.69 | 0 |
| 2016-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.69 | 1,100 |
| 2016-09-30 | $12.96 | $12.96 | $12.96 | $12.96 | $12.65 | 1,100 |
| 2016-09-29 | $12.80 | $12.80 | $12.80 | $12.80 | $12.50 | 1,150 |
| 2016-09-28 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 1,400 |
| 2016-09-27 | $12.21 | $12.21 | $12.20 | $12.20 | $11.91 | 900 |
| 2016-09-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 0 |
| 2016-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 0 |
| 2016-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 0 |
| 2016-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 0 |
| 2016-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $11.71 | 100 |
| 2016-09-19 | $11.98 | $11.98 | $11.98 | $11.98 | $11.69 | 500 |
| 2016-09-16 | $12.06 | $12.06 | $12.06 | $12.06 | $11.77 | 0 |
| 2016-09-15 | $12.06 | $12.06 | $12.06 | $12.06 | $11.77 | 0 |
| 2016-09-14 | $12.15 | $12.15 | $12.06 | $12.06 | $11.77 | 2,431 |
| 2016-09-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-09-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 0 |
| 2016-09-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.10 | 1,000 |
| 2016-09-08 | $12.82 | $12.82 | $12.82 | $12.82 | $12.52 | 0 |
| 2016-09-07 | $12.82 | $12.82 | $12.82 | $12.82 | $12.52 | 0 |
| 2016-09-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.52 | 1,000 |
| 2016-09-02 | $12.80 | $12.80 | $12.65 | $12.65 | $12.35 | 585 |
| 2016-09-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 370 |
| 2016-08-31 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 0 |
| 2016-08-30 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 0 |
| 2016-08-29 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 0 |
| 2016-08-26 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 0 |
| 2016-08-25 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 0 |
| 2016-08-24 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 0 |
| 2016-08-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 100 |
| 2016-08-22 | $12.78 | $12.78 | $12.78 | $12.78 | $12.47 | 0 |
| 2016-08-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.47 | 0 |
| 2016-08-18 | $12.78 | $12.78 | $12.78 | $12.78 | $12.47 | 1,000 |
| 2016-08-17 | $12.65 | $12.79 | $12.65 | $12.79 | $12.48 | 935 |
| 2016-08-16 | $12.78 | $12.78 | $12.78 | $12.78 | $12.47 | 0 |
| 2016-08-15 | $12.78 | $12.78 | $12.78 | $12.78 | $12.47 | 600 |
| 2016-08-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 0 |
| 2016-08-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 0 |
| 2016-08-10 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 0 |
| 2016-08-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 0 |
| 2016-08-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.79 | 6,510 |
| 2016-08-05 | $13.06 | $13.06 | $13.06 | $13.06 | $12.75 | 0 |
| 2016-08-04 | $13.06 | $13.06 | $13.06 | $13.06 | $12.75 | 0 |
| 2016-08-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.75 | 500 |
| 2016-08-02 | $13.06 | $13.06 | $13.06 | $13.06 | $12.75 | 250 |
| 2016-08-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.68 | 1,170 |
| 2016-07-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.64 | 0 |
| 2016-07-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.64 | 0 |
| 2016-07-27 | $12.95 | $12.95 | $12.95 | $12.95 | $12.64 | 0 |
| 2016-07-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.64 | 303 |
| 2016-07-25 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2016-07-22 | $12.85 | $12.85 | $12.66 | $12.66 | $12.36 | 1,100 |
| 2016-07-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.55 | 0 |
| 2016-07-20 | $12.86 | $12.86 | $12.86 | $12.86 | $12.55 | 200 |
| 2016-07-19 | $12.85 | $12.85 | $12.85 | $12.85 | $12.55 | 250 |
| 2016-07-18 | $13.09 | $13.09 | $12.88 | $13.00 | $12.69 | 6,400 |
| 2016-07-15 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2016-07-14 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2016-07-13 | $12.66 | $12.66 | $12.66 | $12.66 | $12.36 | 0 |
| 2016-07-12 | $12.57 | $12.66 | $12.57 | $12.66 | $12.36 | 1,855 |
| 2016-07-11 | $12.44 | $12.48 | $12.44 | $12.48 | $12.18 | 1,000 |
| 2016-07-08 | $11.75 | $12.09 | $11.75 | $12.09 | $11.80 | 2,425 |
| 2016-07-07 | $11.73 | $11.73 | $11.73 | $11.73 | $11.45 | 435 |
| 2016-07-06 | $11.52 | $11.67 | $11.49 | $11.67 | $11.39 | 2,290 |
| 2016-07-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.61 | 0 |
| 2016-07-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.61 | 0 |
| 2016-06-30 | $12.92 | $12.92 | $12.92 | $12.92 | $12.61 | 300 |
| 2016-06-29 | $12.69 | $12.71 | $12.69 | $12.70 | $12.39 | 3,100 |
| 2016-06-28 | $12.26 | $12.50 | $12.26 | $12.40 | $12.10 | 670 |
| 2016-06-27 | $12.32 | $12.32 | $11.92 | $12.04 | $11.75 | 15,145 |
| 2016-06-24 | $13.70 | $13.98 | $13.70 | $13.85 | $13.52 | 15,294 |
| 2016-06-23 | $16.55 | $16.55 | $16.55 | $16.55 | $16.15 | 2,102 |
| 2016-06-22 | $14.55 | $14.55 | $14.55 | $14.55 | $14.20 | 0 |
| 2016-06-21 | $14.55 | $14.55 | $14.55 | $14.55 | $14.20 | 2,500 |
| 2016-06-20 | $14.55 | $14.55 | $14.55 | $14.55 | $14.20 | 0 |
| 2016-06-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.20 | 0 |
| 2016-06-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.20 | 0 |
| 2016-06-15 | $14.51 | $14.55 | $14.51 | $14.55 | $14.20 | 1,230 |
| 2016-06-14 | $14.29 | $14.47 | $14.29 | $14.47 | $14.12 | 510 |
| 2016-06-13 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-10 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-09 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-08 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-06-01 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-05-31 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-05-27 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-05-26 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 0 |
| 2016-05-25 | $16.10 | $16.10 | $16.10 | $16.10 | $15.71 | 500 |
| 2016-05-24 | $15.92 | $15.92 | $15.92 | $15.92 | $15.54 | 290 |
| 2016-05-23 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2016-05-20 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2016-05-19 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2016-05-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2016-05-17 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2016-05-16 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 300 |
| 2016-05-13 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 0 |
| 2016-05-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 0 |
| 2016-05-11 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 10,028 |
| 2016-05-10 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 10,972 |
| 2016-05-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.13 | 100 |
| 2016-05-06 | $15.53 | $15.53 | $15.53 | $15.53 | $15.16 | 100 |
| 2016-05-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2016-05-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2016-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2016-05-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2016-04-29 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 100 |
| 2016-04-28 | $15.37 | $15.37 | $15.37 | $15.37 | $15.00 | 0 |
| 2016-04-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.00 | 0 |
| 2016-04-26 | $15.37 | $15.37 | $15.37 | $15.37 | $15.00 | 0 |
| 2016-04-25 | $15.37 | $15.37 | $15.37 | $15.37 | $15.00 | 0 |
| 2016-04-22 | $15.37 | $15.37 | $15.37 | $15.37 | $15.00 | 800 |
| 2016-04-21 | $15.19 | $15.19 | $15.19 | $15.19 | $14.83 | 150 |
| 2016-04-20 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 0 |
| 2016-04-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.08 | 308 |
| 2016-04-18 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 0 |
| 2016-04-15 | $15.30 | $15.30 | $15.30 | $15.30 | $14.93 | 267 |
| 2016-04-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.42 | 0 |
| 2016-04-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.42 | 95 |
| 2016-04-12 | $15.79 | $15.80 | $15.79 | $15.80 | $15.42 | 700 |
| 2016-04-11 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 0 |
| 2016-04-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.32 | 100 |
| 2016-04-07 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 0 |
| 2016-04-06 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 252 |
| 2016-04-05 | $16.37 | $16.37 | $16.37 | $16.37 | $15.98 | 0 |
| 2016-04-04 | $16.37 | $16.37 | $16.37 | $16.37 | $15.98 | 3,000 |
| 2016-04-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-31 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-30 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-29 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-28 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-24 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-23 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-22 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-18 | $17.15 | $17.15 | $17.15 | $17.15 | $16.74 | 0 |
| 2016-03-17 | $16.86 | $17.15 | $16.86 | $17.15 | $16.74 | 1,300 |
| 2016-03-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.33 | 0 |
| 2016-03-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.33 | 0 |
| 2016-03-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.33 | 150 |
| 2016-03-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.43 | 250 |
| 2016-03-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2016-03-09 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2016-03-08 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 0 |
| 2016-03-07 | $16.75 | $16.75 | $16.75 | $16.75 | $16.35 | 200 |
| 2016-03-04 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 0 |
| 2016-03-03 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 0 |
| 2016-03-02 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 0 |
| 2016-03-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.28 | 730 |
| 2016-02-29 | $15.33 | $15.35 | $15.33 | $15.35 | $14.98 | 400 |
| 2016-02-26 | $14.86 | $14.86 | $14.86 | $14.86 | $14.50 | 0 |
| 2016-02-25 | $14.86 | $14.86 | $14.86 | $14.86 | $14.50 | 0 |
| 2016-02-24 | $14.86 | $14.86 | $14.86 | $14.86 | $14.50 | 0 |
| 2016-02-23 | $14.86 | $14.86 | $14.86 | $14.86 | $14.50 | 0 |
| 2016-02-22 | $14.71 | $14.86 | $14.71 | $14.86 | $14.50 | 750 |
| 2016-02-19 | $15.00 | $15.00 | $15.00 | $15.00 | $14.64 | 800 |
| 2016-02-18 | $14.40 | $14.40 | $14.40 | $14.40 | $14.05 | 0 |
| 2016-02-17 | $14.40 | $14.40 | $14.40 | $14.40 | $14.05 | 200 |
| 2016-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.91 | 600 |
| 2016-02-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.05 | 45 |
| 2016-02-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.05 | 500 |
| 2016-02-10 | $14.58 | $14.58 | $14.58 | $14.58 | $14.23 | 0 |
| 2016-02-09 | $14.58 | $14.58 | $14.58 | $14.58 | $14.23 | 5,384 |
| 2016-02-08 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 0 |
| 2016-02-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 0 |
| 2016-02-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 50 |
| 2016-02-03 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 0 |
| 2016-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 0 |
| 2016-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.52 | 320 |
| 2016-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.62 | 0 |
| 2016-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $15.62 | 0 |
| 2016-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $15.62 | 250 |
| 2016-01-26 | $16.04 | $16.04 | $16.02 | $16.02 | $15.64 | 630 |
| 2016-01-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.62 | 0 |
| 2016-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $15.62 | 600 |
| 2016-01-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.37 | 0 |
| 2016-01-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.37 | 0 |
| 2016-01-19 | $15.94 | $15.94 | $15.75 | $15.75 | $15.37 | 475 |
| 2016-01-15 | $16.78 | $16.78 | $16.78 | $16.78 | $16.38 | 0 |
| 2016-01-14 | $16.78 | $16.78 | $16.78 | $16.78 | $16.38 | 0 |
| 2016-01-13 | $16.78 | $16.78 | $16.78 | $16.78 | $16.38 | 200 |
| 2016-01-12 | $16.74 | $16.74 | $16.74 | $16.74 | $16.33 | 800 |
| 2016-01-11 | $17.01 | $17.01 | $17.01 | $17.01 | $16.60 | 200 |
| 2016-01-08 | $17.00 | $17.00 | $16.72 | $16.72 | $16.32 | 700 |
| 2016-01-07 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 10 |
| 2016-01-06 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 0 |
| 2016-01-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 0 |
| 2016-01-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 200 |
| 2015-12-31 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2015-12-30 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2015-12-29 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2015-12-28 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2015-12-24 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2015-12-23 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 0 |
| 2015-12-22 | $17.81 | $17.81 | $17.81 | $17.81 | $17.38 | 1,100 |
| 2015-12-21 | $17.94 | $17.94 | $17.94 | $17.94 | $17.51 | 0 |
| 2015-12-18 | $17.94 | $17.94 | $17.94 | $17.94 | $17.51 | 0 |
| 2015-12-17 | $17.94 | $17.94 | $17.94 | $17.94 | $17.51 | 100 |
| 2015-12-16 | $17.77 | $17.77 | $17.75 | $17.75 | $17.32 | 400 |
| 2015-12-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.67 | 200 |
| 2015-12-14 | $18.10 | $18.10 | $18.10 | $18.10 | $17.67 | 500 |
| 2015-12-11 | $18.12 | $18.12 | $18.05 | $18.05 | $17.62 | 600 |
| 2015-12-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-12-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-12-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 300 |
| 2015-12-02 | $18.20 | $18.20 | $18.20 | $18.20 | $17.76 | 0 |
| 2015-12-01 | $18.20 | $18.20 | $18.20 | $18.20 | $17.76 | 0 |
| 2015-11-30 | $18.20 | $18.20 | $18.20 | $18.20 | $17.76 | 1,115 |
| 2015-11-27 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2015-11-25 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2015-11-24 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2015-11-23 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2015-11-20 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 0 |
| 2015-11-19 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 25 |
| 2015-11-18 | $18.12 | $18.12 | $18.12 | $18.12 | $17.68 | 1,800 |
| 2015-11-17 | $18.07 | $18.15 | $18.07 | $18.12 | $17.68 | 1,800 |
| 2015-11-16 | $17.82 | $17.82 | $17.82 | $17.82 | $17.39 | 200 |
| 2015-11-13 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 20,000 |
| 2015-11-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.27 | 500 |
| 2015-11-11 | $17.80 | $17.80 | $17.80 | $17.80 | $17.37 | 0 |
| 2015-11-10 | $17.80 | $17.80 | $17.80 | $17.80 | $17.37 | 0 |
| 2015-11-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.37 | 500 |
| 2015-11-06 | $18.08 | $18.08 | $18.08 | $18.08 | $17.65 | 0 |
| 2015-11-05 | $18.08 | $18.08 | $18.08 | $18.08 | $17.65 | 0 |
| 2015-11-04 | $18.08 | $18.08 | $18.08 | $18.08 | $17.65 | 0 |
| 2015-11-03 | $18.08 | $18.08 | $18.08 | $18.08 | $17.65 | 225 |
| 2015-11-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.81 | 0 |
| 2015-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.81 | 0 |
| 2015-10-29 | $18.18 | $18.25 | $18.18 | $18.25 | $17.81 | 1,100 |
| 2015-10-28 | $18.16 | $18.16 | $18.16 | $18.16 | $17.72 | 3,000 |
| 2015-10-27 | $18.15 | $18.15 | $18.15 | $18.15 | $17.71 | 0 |
| 2015-10-26 | $18.15 | $18.15 | $18.15 | $18.15 | $17.71 | 0 |
| 2015-10-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.71 | 2,100 |
| 2015-10-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 500 |
| 2015-10-21 | $17.60 | $17.60 | $17.50 | $17.50 | $17.08 | 1,136 |
| 2015-10-20 | $17.24 | $17.24 | $17.24 | $17.24 | $16.82 | 1,000 |
| 2015-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.59 | 130 |
| 2015-10-16 | $17.00 | $17.00 | $17.00 | $17.00 | $16.59 | 31 |
| 2015-10-15 | $17.00 | $17.00 | $17.00 | $17.00 | $16.59 | 53 |
| 2015-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.59 | 0 |
| 2015-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.59 | 100 |
| 2015-10-12 | $17.34 | $17.34 | $17.34 | $17.34 | $16.92 | 0 |
| 2015-10-09 | $17.34 | $17.34 | $17.34 | $17.34 | $16.92 | 4,000 |
| 2015-10-08 | $17.21 | $17.21 | $17.21 | $17.21 | $16.80 | 21 |
| 2015-10-07 | $17.21 | $17.21 | $17.21 | $17.21 | $16.80 | 0 |
| 2015-10-06 | $17.21 | $17.21 | $17.21 | $17.21 | $16.80 | 0 |
| 2015-10-05 | $17.21 | $17.21 | $17.21 | $17.21 | $16.80 | 100 |
| 2015-10-02 | $17.22 | $17.22 | $17.22 | $17.22 | $16.81 | 100 |
| 2015-10-01 | $17.19 | $17.19 | $17.19 | $17.19 | $16.77 | 2,900 |
| 2015-09-30 | $17.15 | $17.15 | $17.10 | $17.10 | $16.69 | 2,100 |
| 2015-09-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 100 |
| 2015-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 0 |
| 2015-09-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 400 |
| 2015-09-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.57 | 208 |
| 2015-09-15 | $17.85 | $17.85 | $17.85 | $17.85 | $17.42 | 0 |
| 2015-09-14 | $17.85 | $17.85 | $17.85 | $17.85 | $17.42 | 0 |
| 2015-09-11 | $17.85 | $17.85 | $17.85 | $17.85 | $17.42 | 0 |
| 2015-09-10 | $17.85 | $17.85 | $17.85 | $17.85 | $17.42 | 150 |
| 2015-09-09 | $17.78 | $17.78 | $17.78 | $17.78 | $17.35 | 242 |
| 2015-09-08 | $17.58 | $17.58 | $17.58 | $17.58 | $17.16 | 0 |
Kennedy Wilson Europe Real Estate (KWERF) News Headlines
Recent Kennedy Wilson Europe Real Estate (KWERF) News
Similar Companies to Kennedy Wilson Europe Real Estate (KWERF) 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 | -- | -- | -- |