|
Closing price on 9/28/2016
|
|
| Open |
1.39 |
| High |
1.40 |
| Low |
1.36 |
| Volume |
84,840 |
| Split-adjusted Price |
1.38 |
|
|
KSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.02 / -1.43%
|
1.39
|
1.40
|
1.36
|
1.38
|
1.38
|
1.38
|
84,840
|
|
|
9/27/2016
|
-0.01 / -0.71%
|
1.39
|
1.41
|
1.38
|
1.40
|
1.39
|
1.40
|
118,480
|
|
|
9/26/2016
|
0.00 / 0.00%
|
1.41
|
1.46
|
1.40
|
1.41
|
1.42
|
1.41
|
46,420
|
|
|
9/23/2016
|
+0.04 / +2.92%
|
1.36
|
1.46
|
1.36
|
1.41
|
1.45
|
1.41
|
519,200
|
|
|
9/22/2016
|
+0.08 / +6.20%
|
1.30
|
1.38
|
1.30
|
1.37
|
1.36
|
1.37
|
203,530
|
|
|
9/21/2016
|
0.00 / 0.00%
|
1.29
|
1.32
|
1.28
|
1.29
|
1.30
|
1.29
|
279,220
|
|
|
9/20/2016
|
-0.04 / -3.01%
|
1.35
|
1.35
|
1.29
|
1.29
|
1.31
|
1.29
|
110,760
|
|
|
9/19/2016
|
-0.05 / -3.62%
|
1.40
|
1.43
|
1.33
|
1.33
|
1.38
|
1.33
|
42,870
|
|
|
9/16/2016
|
+0.09 / +6.98%
|
1.29
|
1.38
|
1.23
|
1.38
|
1.33
|
1.38
|
284,570
|
|
|
9/15/2016
|
-0.09 / -6.52%
|
1.38
|
1.40
|
1.29
|
1.29
|
1.33
|
1.29
|
319,990
|
|
|
9/14/2016
|
-0.10 / -6.76%
|
1.46
|
1.51
|
1.38
|
1.38
|
1.42
|
1.38
|
100,690
|
|
|
9/13/2016
|
-0.05 / -3.27%
|
1.53
|
1.53
|
1.48
|
1.48
|
1.50
|
1.48
|
209,360
|
|
|
9/12/2016
|
-0.07 / -4.38%
|
1.60
|
1.60
|
1.51
|
1.53
|
1.53
|
1.53
|
171,800
|
|
|
9/9/2016
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
68,890
|
|
|
9/8/2016
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.55
|
1.50
|
79,520
|
|
|
9/7/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
195,790
|
|
|
9/6/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
170,330
|
|
|
9/5/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
137,940
|
|
|
9/1/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.66
|
1.60
|
131,550
|
|
|
8/31/2016
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
319,780
|
|
|
8/30/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
603,280
|
|
|
8/29/2016
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
424,470
|
|
|
8/26/2016
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
107,160
|
|
|
8/25/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
308,340
|
|
|
8/24/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
157,770
|
|
|
8/23/2016
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
65,260
|
|
|
8/22/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
191,240
|
|
|
8/19/2016
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
196,750
|
|
|
8/18/2016
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
479,720
|
|
|
8/17/2016
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
152,380
|
|
|