|
Closing price on 8/31/2015
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
193,800 |
| Split-adjusted Price |
1.80 |
|
|
KHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2015
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
193,800
|
|
|
8/28/2015
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
622,700
|
|
|
8/27/2015
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
553,500
|
|
|
8/26/2015
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
332,400
|
|
|
8/25/2015
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
479,800
|
|
|
8/24/2015
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
90,600
|
|
|
8/21/2015
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
193,900
|
|
|
8/20/2015
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
243,900
|
|
|
8/19/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.92
|
2.00
|
139,800
|
|
|
8/18/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.09
|
2.00
|
257,300
|
|
|
8/17/2015
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
490,400
|
|
|
8/14/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
405,500
|
|
|
8/13/2015
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.79
|
1.80
|
402,800
|
|
|
8/12/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
140,600
|
|
|
8/11/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
71,600
|
|
|
8/10/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
82,600
|
|
|
8/7/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
146,500
|
|
|
8/6/2015
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
121,500
|
|
|
8/5/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
126,200
|
|
|
8/4/2015
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.77
|
1.80
|
106,400
|
|
|
8/3/2015
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
175,900
|
|
|
7/31/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
194,700
|
|
|
7/30/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
375,400
|
|
|
7/29/2015
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
204,700
|
|
|
7/28/2015
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.90
|
118,400
|
|
|
7/27/2015
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.95
|
2.00
|
299,700
|
|
|
7/24/2015
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
45,000
|
|
|
7/23/2015
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.11
|
2.20
|
57,600
|
|
|
7/22/2015
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.12
|
2.10
|
378,300
|
|
|
7/21/2015
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
185,000
|
|
|