|
Closing price on 5/27/2015
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
54,200 |
| Split-adjusted Price |
2.90 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.99
|
2.90
|
54,200
|
|
|
5/26/2015
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
131,700
|
|
|
5/25/2015
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.70
|
48,400
|
|
|
5/22/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
58,100
|
|
|
5/21/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.47
|
2.50
|
9,300
|
|
|
5/20/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
3,900
|
|
|
5/19/2015
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.21
|
2.40
|
8,900
|
|
|
5/18/2015
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.26
|
2.30
|
1,400
|
|
|
5/15/2015
|
-0.10 / -4.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
2.40
|
4,300
|
|
|
5/14/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
7,700
|
|
|
5/13/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.39
|
2.50
|
16,800
|
|
|
5/12/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
25,000
|
|
|
5/11/2015
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
17,400
|
|
|
5/8/2015
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
8,100
|
|
|
5/7/2015
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.28
|
2.40
|
19,900
|
|
|
5/6/2015
|
-0.20 / -8.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.42
|
2.30
|
17,600
|
|
|
5/5/2015
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
14,000
|
|
|
5/4/2015
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
40,200
|
|
|
4/27/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
3,000
|
|
|
4/24/2015
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
80,100
|
|
|
4/23/2015
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.53
|
2.60
|
63,600
|
|
|
4/22/2015
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.70
|
36,700
|
|
|
4/21/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
900
|
|
|
4/20/2015
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
10,000
|
|
|
4/17/2015
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
2,400
|
|
|
4/16/2015
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
21,100
|
|
|
4/15/2015
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
21,700
|
|
|
4/14/2015
|
-0.20 / -6.67%
|
3.30
|
3.30
|
2.80
|
2.80
|
2.85
|
2.80
|
66,900
|
|
|
4/13/2015
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.92
|
3.00
|
40,600
|
|
|
4/10/2015
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.02
|
2.90
|
26,300
|
|
|