|
Closing price on 3/25/2016
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
373,000 |
| Split-adjusted Price |
2.50 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2016
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.53
|
2.50
|
373,000
|
|
|
3/24/2016
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.72
|
2.70
|
471,100
|
|
|
3/23/2016
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.90
|
237,000
|
|
|
3/22/2016
|
+0.10 / +3.85%
|
2.50
|
2.80
|
2.40
|
2.70
|
2.64
|
2.70
|
385,800
|
|
|
3/21/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.52
|
2.60
|
144,500
|
|
|
3/18/2016
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
268,400
|
|
|
3/17/2016
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.72
|
2.80
|
98,700
|
|
|
3/16/2016
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
360,900
|
|
|
3/15/2016
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.54
|
2.50
|
286,400
|
|
|
3/14/2016
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.40
|
2.70
|
2.54
|
2.70
|
325,000
|
|
|
3/11/2016
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.44
|
2.50
|
483,100
|
|
|
3/10/2016
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.00
|
2.30
|
2.20
|
2.30
|
266,900
|
|
|
3/9/2016
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
502,900
|
|
|
3/8/2016
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
334,600
|
|
|
3/7/2016
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.88
|
1.90
|
178,200
|
|
|
3/4/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
140,100
|
|
|
3/3/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
313,600
|
|
|
3/2/2016
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.96
|
1.90
|
571,800
|
|
|
3/1/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
175,300
|
|
|
2/29/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.73
|
1.80
|
292,200
|
|
|
2/26/2016
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.57
|
1.70
|
131,600
|
|
|
2/25/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
45,800
|
|
|
2/24/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
243,800
|
|
|
2/23/2016
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
208,900
|
|
|
2/22/2016
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.38
|
1.40
|
95,100
|
|
|
2/19/2016
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.30
|
1.40
|
74,800
|
|
|
2/18/2016
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
32,800
|
|
|
2/17/2016
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.35
|
1.30
|
6,200
|
|
|
2/16/2016
|
+0.10 / +7.69%
|
1.30
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
500
|
|
|
2/15/2016
|
0.00 / 0.00%
|
1.30
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
81,700
|
|
|