You are on page 1of 18

<TICKER> <DATE> <OPEN> <HIGH> <LOW> <CLOSE> <VOL>

KEL 2/5/2014 6.8 6.95 6.77 6.83 3916500


KEL 5/5/2014 6.83 6.83 6.7 6.74 2220500
KEL 6/5/2014 6.8 6.8 6.57 6.62 1102500
KEL 7/5/2014 6.7 6.72 6.56 6.63 1892000
KEL 8/5/2014 6.7 6.93 6.6 6.74 7126500
KEL 9/5/2014 6.75 6.86 6.74 6.82 3431000
KEL 12/5/2014 6.85 6.9 6.6 6.62 2944000
KEL 05/13/2014 6.63 6.7 6.55 6.6 1324000
KEL 05/14/2014 6.61 6.78 6.61 6.67 1962000
KEL 05/15/2014 6.9 7.39 6.86 7.23 80134000
KEL 05/16/2014 7.25 7.44 7.23 7.26 27840500
KEL 05/19/2014 7.3 7.3 7.05 7.07 6378000
KEL 05/20/2014 7.1 7.39 7.05 7.24 21625000
KEL 05/21/2014 7.26 7.95 7.26 7.78 76403500
KEL 05/22/2014 7.88 7.89 7.62 7.67 18600000
KEL 05/23/2014 7.65 7.8 7.51 7.72 13103500
KEL 05/26/2014 7.73 7.99 7.73 7.95 24720500
KEL 05/27/2014 8.06 8.34 8.02 8.3 48051000
KEL 05/28/2014 8.43 8.99 8.43 8.85 50769500
KEL 05/29/2014 9 9.25 8.57 8.76 72454000
KEL 05/30/2014 8.85 8.96 8.42 8.55 25647000
KEL 2/6/2014 8.55 8.69 8.35 8.51 8396500
KEL 3/6/2014 8.6 8.79 7.95 8.44 33443000
KEL 4/6/2014 8.55 8.55 8.32 8.46 8191500
KEL 5/6/2014 8.48 8.6 8.05 8.14 17406500
KEL 6/6/2014 8.2 8.59 8.19 8.37 15287000
KEL 9/6/2014 8.45 8.5 8.21 8.27 8011000
KEL 10/6/2014 8.36 8.97 8.3 8.86 32535500
KEL 11/6/2014 9.15 9.15 8.76 8.81 17252500
KEL 12/6/2014 8.78 8.9 8.65 8.69 4548000
KEL 06/13/2014 8.64 8.75 8.56 8.67 3078000
KEL 06/16/2014 8.75 8.76 8.52 8.59 3710000
KEL 06/17/2014 8.64 8.69 8.29 8.34 5943000
KEL 06/18/2014 8.36 8.64 8.33 8.37 7751500
KEL 06/19/2014 8.36 8.48 8.03 8.19 8820000
KEL 06/20/2014 8.2 8.35 8.13 8.22 1887500
KEL 06/23/2014 8.13 8.51 8.05 8.45 5006500
KEL 06/24/2014 8.5 8.5 8.28 8.36 4932500
KEL 06/25/2014 8.5 8.87 8.31 8.36 19513000
KEL 06/26/2014 8.48 8.51 8.36 8.48 2453000
KEL 06/27/2014 8.55 8.55 8.3 8.36 1994000
KEL 06/30/2014 8.39 8.7 8.36 8.49 4842500
KEL 1/7/2014 8.59 8.6 8.4 8.47 1669000
KEL 2/7/2014 8.42 8.55 8.38 8.41 867000
KEL 3/7/2014 8.41 8.49 8.35 8.4 1205000
KEL 4/7/2014 8.46 8.53 8.28 8.3 2147000
KEL 7/7/2014 8.32 8.37 8.2 8.23 1785000
KEL 8/7/2014 8.27 8.3 8.18 8.2 1010000
KEL 9/7/2014 8.28 8.28 8.13 8.17 3120500
KEL 10/7/2014 8.22 8.22 7.96 8 7401000
KEL 11/7/2014 8.05 8.05 7.8 7.89 2115500
KEL 07/14/2014 7.9 8 7.87 7.92 1883500
KEL 07/15/2014 8.05 8.13 7.75 7.83 6097000
KEL 07/16/2014 7.83 7.83 7.45 7.5 12245000
KEL 07/17/2014 7.47 7.84 7.35 7.77 18260500
KEL 07/18/2014 7.8 7.8 7.6 7.66 2034500
KEL 07/21/2014 7.66 7.7 7.52 7.56 1238500
KEL 07/22/2014 7.53 7.57 7.38 7.41 1536500
KEL 07/23/2014 7.42 7.65 7.42 7.47 1855000
KEL 07/24/2014 7.5 7.5 7.27 7.31 5589000
KEL 07/28/2014 7.3 7.39 7.15 7.35 1993000
KEL 4/8/2014 7.25 7.3 7.03 7.2 5296500
KEL 5/8/2014 7.27 7.45 7.22 7.4 2327500
KEL 6/8/2014 7.4 7.43 7.2 7.4 2432500
KEL 7/8/2014 7.35 7.48 7.19 7.43 3138000
KEL 8/8/2014 7.45 7.45 7.2 7.29 1065500
KEL 11/8/2014 7 7 6.33 6.74 9855500
KEL 12/8/2014 6.6 7.25 6.6 7.08 4551500
KEL 08/13/2014 7 7.28 6.9 7.1 3778500
KEL 08/15/2014 7.2 7.3 7.12 7.18 2100500
KEL 08/18/2014 7.26 7.32 6.95 7.16 2144500
KEL 08/19/2014 6.97 7.13 6.9 7.08 2748000
KEL 08/20/2014 6.93 7.23 6.93 6.99 2558000
KEL 08/21/2014 7.09 7.24 7 7.03 1384500
KEL 08/22/2014 7.03 7.14 6.95 6.99 1687000
KEL 08/25/2014 6.95 7 6.9 6.95 1166500
KEL 08/26/2014 7 7 6.84 6.95 1853500
KEL 08/27/2014 6.95 7 6.65 6.74 6187500
KEL 08/28/2014 6.75 6.85 6.47 6.71 5873500
KEL 08/29/2014 7.63 7.71 7.41 7.71 22589500
KEL 1/9/2014 7.8 8.45 7.6 8.26 19549500
KEL 2/9/2014 8.4 8.49 8.14 8.24 10618000
KEL 3/9/2014 8.26 8.35 8.11 8.15 3837500
KEL 4/9/2014 8.19 8.55 8.12 8.3 18557500
KEL 5/9/2014 8.36 8.39 8.19 8.26 4848000
KEL 8/9/2014 8.3 8.35 8.17 8.21 1088000
KEL 9/9/2014 8.17 8.39 8.15 8.18 4166000
KEL 10/9/2014 8.2 8.28 8.11 8.23 2150000
KEL 11/9/2014 8.23 8.49 8.15 8.42 11503500
KEL 12/9/2014 8.49 8.57 8.42 8.47 11011000
KEL 09/15/2014 8.48 8.5 8.28 8.31 3294500
KEL 09/16/2014 8.3 8.49 8.28 8.45 4215000
KEL 09/17/2014 8.49 8.49 8.25 8.29 4894500
KEL 09/18/2014 8.31 8.33 8.2 8.23 4291000
KEL 09/19/2014 8.24 8.27 8.13 8.16 3025000
KEL 09/22/2014 8.2 8.22 8.14 8.19 2468000
KEL 09/23/2014 8.2 8.2 8.08 8.11 4626500
KEL 09/24/2014 8.19 8.21 7.63 7.76 15290500
KEL 09/25/2014 7.8 7.91 7.57 7.64 4146500
KEL 09/26/2014 7.75 7.76 7.51 7.66 3260500
KEL 09/29/2014 7.69 7.73 7.52 7.68 1799500
KEL 09/30/2014 7.68 7.84 7.68 7.72 1010500
KEL 1/10/2014 7.75 7.85 7.75 7.83 1199500
KEL 2/10/2014 7.88 7.88 7.72 7.75 968500
KEL 3/10/2014 7.72 7.82 7.67 7.75 1519000
KEL 9/10/2014 7.72 7.75 7.65 7.71 526500
KEL 10/10/2014 7.76 7.89 7.65 7.84 3166500
KEL 10/13/2014 7.88 7.98 7.76 7.78 3666500
KEL 10/14/2014 7.9 7.9 7.63 7.68 4394000
KEL 10/15/2014 7.77 7.88 7.57 7.79 3779500
KEL 10/16/2014 7.79 7.94 7.7 7.77 3940000
KEL 10/17/2014 7.71 7.84 7.58 7.64 2077000
KEL 10/20/2014 7.75 7.75 7.6 7.61 1320500
KEL 10/21/2014 7.61 7.76 7.61 7.66 1090500
KEL 10/22/2014 7.69 7.78 7.66 7.69 1336500
KEL 10/23/2014 7.74 7.85 7.65 7.8 3094000
KEL 10/24/2014 7.8 8.28 7.77 7.85 23211500
KEL 10/27/2014 7.93 8.08 7.88 7.97 9635000
KEL 10/28/2014 8.01 8.01 7.79 7.81 4856000
KEL 10/29/2014 7.84 7.84 7.6 7.62 4823500
KEL 10/30/2014 7.61 7.75 7.57 7.7 2793000
KEL 10/31/2014 7.64 7.93 7.63 7.82 6317000
KEL 5/11/2014 7.89 7.95 7.6 7.65 5921000
KEL 6/11/2014 7.7 7.81 7.61 7.72 6205500
KEL 7/11/2014 7.74 7.84 7.72 7.77 3964500
KEL 10/11/2014 7.8 7.95 7.79 7.89 6418500
KEL 11/11/2014 7.9 7.9 7.75 7.76 3989000
KEL 12/11/2014 7.75 7.89 7.74 7.77 3756000
KEL 11/13/2014 7.75 7.8 7.58 7.61 5579000
KEL 11/14/2014 7.67 7.7 7.55 7.58 3045500
KEL 11/17/2014 7.61 7.75 7.55 7.55 2991000
KEL 11/18/2014 7.56 7.65 7.53 7.61 3408500
KEL 11/19/2014 7.62 7.63 7.37 7.41 4383000
KEL 11/20/2014 7.44 7.45 7.15 7.22 4011000
KEL 11/21/2014 7.26 7.44 7.23 7.38 1710500
KEL 11/24/2014 7.35 7.5 7.35 7.41 3122000
KEL 11/25/2014 7.35 7.42 7.3 7.36 1315500
KEL 11/26/2014 7.33 7.39 7.18 7.21 2822000
KEL 11/27/2014 7.25 7.32 7.16 7.2 1117000
KEL 11/28/2014 7.2 7.75 7.2 7.63 11993000
KEL 1/12/2014 7.74 8.12 7.7 8.03 16587000
KEL 2/12/2014 8.24 8.6 8.21 8.26 31254500
KEL 3/12/2014 8.4 8.85 8.31 8.68 47734000
KEL 4/12/2014 8.7 8.8 8.44 8.55 10841000
KEL 5/12/2014 8.52 8.55 8.3 8.32 4913000
KEL 8/12/2014 8.45 8.45 8.23 8.28 4322000
KEL 9/12/2014 8.32 8.55 8.24 8.43 9730000
KEL 10/12/2014 8.41 8.9 8.4 8.71 34012000
KEL 11/12/2014 8.89 8.89 8.5 8.52 8707500
KEL 12/12/2014 8.5 8.67 8.4 8.43 3856000
KEL 12/15/2014 8.45 8.55 8.38 8.44 3095500
KEL 12/16/2014 8.45 8.45 8.17 8.22 4776500
KEL 12/17/2014 8.5 9.15 8.5 8.69 35469000
KEL 12/18/2014 8.92 9 8.52 8.65 15069500
KEL 12/19/2014 8.73 8.94 8.68 8.74 5467000
KEL 12/22/2014 8.85 9.05 8.65 8.98 15018000
KEL 12/23/2014 8.99 9.28 8.96 9.2 24096500
KEL 12/24/2014 9.35 9.59 9.31 9.38 33456500
KEL 12/26/2014 9.45 9.46 9.15 9.21 5864500
KEL 12/29/2014 9.24 9.28 9.01 9.14 4379000
KEL 12/30/2014 9.17 9.22 9.03 9.15 1882000
KEL 12/31/2014 9.11 9.3 9.07 9.22 5214500
KEL 1/1/2015 9.2 9.4 9.1 9.28 6334500
KEL 2/1/2015 9.3 9.64 9.1 9.55 25249000
KEL 5/1/2015 9.74 10.2 9.7 10 47882500
KEL 6/1/2015 10.1 10.35 9.8 10.19 19378000
KEL 7/1/2015 10.35 10.43 10.02 10.08 15487000
KEL 8/1/2015 10.04 10.05 9.77 9.93 15867500
KEL 9/1/2015 9.9 10.09 9.75 9.96 11333000
KEL 12/1/2015 10.01 10.24 9.93 10 12058000
KEL 01/13/2015 9.96 10.1 9.9 10.01 6316000
KEL 01/14/2015 10 10.02 9.81 9.85 7311500
KEL 01/15/2015 9.84 9.99 9.75 9.87 7909500
KEL 01/16/2015 9.95 10.55 9.95 10.28 32837500
KEL 01/19/2015 10.24 10.49 10.21 10.29 13125000
KEL 01/20/2015 10.27 10.48 10.15 10.25 6473000
KEL 01/21/2015 10.13 10.23 9.87 9.9 16588000
KEL 01/22/2015 9.9 9.97 9.55 9.6 8307000
KEL 01/23/2015 9 9.34 8.9 9.14 11095500
KEL 01/26/2015 9.2 9.37 8.84 8.98 36418000
KEL 01/27/2015 9.2 9.23 8.92 9.04 28127000
KEL 01/28/2015 9.15 9.21 8.82 8.86 14259500
KEL 01/29/2015 8.85 8.9 8.68 8.73 8489500
KEL 01/30/2015 8.8 8.87 8.64 8.7 11893000
KEL 2/2/2015 8.7 8.89 8.51 8.76 20272500
KEL 3/2/2015 8.8 8.85 8.5 8.53 30075500
KEL 4/2/2015 8.56 8.62 8.38 8.41 21721500
KEL 6/2/2015 8.44 8.6 8.31 8.33 11849500
KEL 9/2/2015 8.37 8.54 8.31 8.37 4376500
KEL 10/2/2015 8.4 8.45 8.16 8.32 5371000
KEL 11/2/2015 8.4 8.55 8.33 8.44 17921000
KEL 12/2/2015 8.48 8.48 8.19 8.39 10619500
KEL 02/13/2015 8.39 8.48 8.3 8.4 5039000
KEL 02/16/2015 8.5 8.5 8.35 8.38 5503000
KEL 02/17/2015 8.45 8.69 8.35 8.42 30044500
KEL 02/18/2015 8.45 8.5 8.38 8.41 2859000
KEL 02/19/2015 8.45 8.47 8.23 8.26 7368500
KEL 02/20/2015 8.31 8.4 8.2 8.34 4747000
KEL 02/23/2015 8.3 8.41 8.26 8.33 5457500
KEL 02/24/2015 8.33 8.39 8.3 8.33 10985000
KEL 02/25/2015 8.3 8.33 8.22 8.28 2771500
KEL 02/26/2015 8.3 8.34 8.15 8.22 19167500
KEL 02/27/2015 8.2 8.22 8.02 8.06 15630000
KEL 2/3/2015 8.07 8.09 7.71 7.76 5504000
KEL 3/3/2015 7.76 8.07 7.67 7.95 19025000
KEL 4/3/2015 8.06 8.06 7.9 7.93 5996500
KEL 5/3/2015 7.91 8.05 7.91 8 21359500
KEL 6/3/2015 8 8.03 7.57 7.66 9719500
KEL 9/3/2015 7.98 8.05 7.8 7.82 8798000
KEL 10/3/2015 7.85 7.95 7.7 7.79 3610500
KEL 11/3/2015 7.79 7.85 7.59 7.78 6212000
KEL 12/3/2015 7.85 7.92 7.79 7.85 3787000
KEL 03/13/2015 7.9 7.98 7.8 7.82 2997500
KEL 03/16/2015 7.84 7.87 7.63 7.68 2490500
KEL 03/17/2015 7.77 7.85 7.61 7.73 4391500
KEL 03/18/2015 7.72 7.75 7.36 7.44 7680000
KEL 03/19/2015 7.36 7.52 7.35 7.37 1954500
KEL 03/20/2015 7.41 7.55 7.38 7.41 7157000
KEL 03/24/2015 7.5 7.51 7.11 7.15 5579000
KEL 03/25/2015 7.24 7.24 6.98 7.01 5403000
KEL 03/26/2015 7.03 7.13 6.78 6.89 33984000
KEL 03/27/2015 6.9 7 6.65 6.76 7262500
KEL 03/30/2015 6.74 6.77 6.01 6.11 46169500
KEL 03/31/2015 6.4 7.11 6.3 7.11 44875000
KEL 1/4/2015 7.2 7.35 6.8 7.03 14384000
KEL 2/4/2015 7.09 7.38 7.06 7.27 6127000
KEL 3/4/2015 7.42 7.52 7.25 7.43 9850000
KEL 6/4/2015 7.5 7.82 7.3 7.64 16120500
KEL 7/4/2015 7.77 7.77 7.51 7.54 7281500
KEL 8/4/2015 7.5 7.65 7.48 7.5 3075000
KEL 9/4/2015 7.46 7.62 7.41 7.54 5453500
KEL 10/4/2015 7.49 7.6 7.42 7.45 5349500
KEL 04/13/2015 7.44 7.56 7.37 7.49 27829000
KEL 04/14/2015 7.49 7.55 7.39 7.44 10344000
KEL 04/15/2015 7.49 7.5 7.37 7.42 1741500
KEL 04/16/2015 7.46 8 7.42 7.97 56827000
KEL 04/17/2015 8 8.14 7.85 7.93 56699500
KEL 04/20/2015 8.04 8.15 7.65 7.72 16455500
KEL 04/21/2015 7.78 7.78 7.45 7.52 11798000
KEL 04/22/2015 7.62 7.85 7.48 7.76 21568500
KEL 04/23/2015 7.84 7.94 7.53 7.6 24480500
KEL 04/24/2015 7.65 7.7 7.41 7.43 13264500
KEL 04/27/2015 7.54 7.57 7.38 7.41 9037000
KEL 04/28/2015 7.37 7.48 7.3 7.41 4825500
KEL 04/29/2015 7.41 7.53 7.37 7.41 6976500
KEL 04/30/2015 7.46 7.54 7.4 7.5 7262500
KEL 4/5/2015 7.68 7.74 7.45 7.56 17161000
KEL 5/5/2015 7.58 7.8 7.48 7.77 18632500
KEL 6/5/2015 7.82 7.96 7.66 7.76 13959000
KEL 7/5/2015 7.79 7.79 7.6 7.66 9108000
KEL 8/5/2015 7.65 7.69 7.55 7.61 13623000
KEL 11/5/2015 7.6 7.6 7.06 7.15 22908000
KEL 12/5/2015 7.2 7.45 7.1 7.4 11446000
KEL 05/13/2015 7.4 7.65 7.4 7.44 10207000
KEL 05/14/2015 7.54 7.6 7.5 7.54 6556000
KEL 05/15/2015 7.57 7.57 7.45 7.46 6032000
KEL 05/18/2015 7.55 7.55 7.21 7.33 7130500
KEL 05/19/2015 7.41 7.45 7.26 7.3 5447500
KEL 05/20/2015 7.3 7.42 7.29 7.31 7971000
KEL 05/21/2015 7.35 7.5 7.31 7.44 2207000
KEL 05/22/2015 7.35 7.57 7.35 7.45 4362500
KEL 05/25/2015 7.58 7.65 7.44 7.47 6030500
KEL 05/26/2015 7.5 7.5 7.32 7.36 3331000
KEL 05/27/2015 7.4 7.46 7.32 7.4 4292500
KEL 05/28/2015 7.42 7.47 7.35 7.39 2460500
KEL 05/29/2015 7.48 7.74 7.39 7.58 27762500
KEL 1/6/2015 7.7 8.2 7.58 8 37491500
KEL 2/6/2015 8.19 8.33 8 8.04 32761500
KEL 3/6/2015 8.09 8.33 7.84 8.28 41175000
KEL 4/6/2015 8.32 8.43 8.16 8.21 34120000
KEL 5/6/2015 8.3 8.33 8.07 8.11 19907500
KEL 8/6/2015 7.8 8.19 7.67 8.02 25885500
KEL 9/6/2015 8.1 8.3 8.02 8.1 31445000
KEL 10/6/2015 8.23 8.26 8.03 8.06 20827500
KEL 11/6/2015 8.1 8.2 8.08 8.11 17139000
KEL 12/6/2015 8.15 8.18 8.03 8.13 17467000
KEL 06/15/2015 8.16 9.07 8.15 8.85 2.17E+08
KEL 06/16/2015 8.87 8.87 8.51 8.57 1.2E+08
KEL 06/17/2015 8.69 9.05 8.58 8.81 1.44E+08
KEL 06/18/2015 8.85 8.96 8.72 8.84 48759000
KEL 06/19/2015 8.85 8.9 8.65 8.72 23616500
KEL 06/22/2015 8.6 8.66 8.42 8.46 22987000
KEL 06/23/2015 8.41 8.59 8.26 8.44 30760500
KEL 06/24/2015 8.42 8.74 8.42 8.54 32955000
KEL 06/25/2015 8.54 8.63 8.24 8.28 33213000
KEL 06/26/2015 8.25 8.25 8.02 8.06 51550500
KEL 06/29/2015 8.02 8.44 7.92 8.27 25915500
KEL 06/30/2015 8.3 8.52 8.25 8.42 30433500
KEL 1/7/2015 8.43 8.48 8.31 8.35 17580500
KEL 2/7/2015 8.39 8.51 8.32 8.34 16759500
KEL 3/7/2015 8.43 8.49 8.3 8.34 30068000
KEL 6/7/2015 8.5 8.63 8.4 8.48 36535000
KEL 7/7/2015 8.49 8.52 8.41 8.44 23586000
KEL 8/7/2015 8.42 8.46 8.18 8.22 24216000
KEL 9/7/2015 8.2 8.28 8.01 8.22 18997000
KEL 10/7/2015 8.2 8.29 8 8.02 21133000
KEL 07/13/2015 8.03 8.03 7.81 7.88 15414500
KEL 07/14/2015 7.86 8.09 7.82 7.9 19229000
KEL 07/15/2015 7.94 8.05 7.87 7.99 17272500
KEL 07/16/2015 8.02 8.4 8 8.31 29208000
KEL 07/22/2015 8.31 8.6 8.3 8.47 38235000
KEL 07/23/2015 8.51 8.56 8.19 8.21 12873000
KEL 07/24/2015 8.28 8.3 8.08 8.16 13358500
KEL 07/27/2015 8.15 8.16 7.9 7.93 18298000
KEL 07/28/2015 7.93 8.08 7.9 8 7543000
KEL 07/29/2015 8.13 8.19 7.98 8.01 13494500
KEL 07/30/2015 8.01 8.28 8.01 8.08 25065500
KEL 07/31/2015 8.16 8.16 7.86 7.91 16590000
KEL 3/8/2015 7.97 8.13 7.94 8.02 8987000
KEL 4/8/2015 8.07 8.1 7.86 7.96 13126500
KEL 5/8/2015 8 8.17 7.97 8.07 16718000
KEL 6/8/2015 8.03 8.32 8.03 8.25 25088500
KEL 7/8/2015 8.3 8.3 8.12 8.21 15752000
KEL 10/8/2015 8.22 8.33 8.13 8.21 11265000
KEL 11/8/2015 8.27 8.28 8.15 8.17 17986000
KEL 12/8/2015 8.23 8.23 8.01 8.07 21796000
KEL 08/13/2015 8.07 8.49 8.03 8.42 47097000
KEL 08/17/2015 8.57 8.64 8.47 8.53 55306000
KEL 08/18/2015 8.65 8.67 8.42 8.52 41202000
KEL 08/19/2015 8.57 8.57 8.23 8.25 17305000
KEL 08/20/2015 8.28 8.55 8.05 8.16 66724000
KEL 08/21/2015 8.18 8.22 7.76 7.91 37985500
KEL 08/24/2015 7.72 7.72 7.02 7.15 63904000
KEL 08/25/2015 7.4 7.97 7.36 7.88 44575500
KEL 08/26/2015 7.94 7.97 7.6 7.64 15916500
KEL 08/27/2015 7.75 7.85 7.61 7.71 13119500
KEL 08/28/2015 7.8 7.95 7.7 7.76 15123000
KEL 08/31/2015 7.75 8.14 7.62 8.06 41345500
KEL 1/9/2015 8.02 8.05 7.8 7.89 10080500
KEL 2/9/2015 7.88 7.93 7.73 7.79 4202000
KEL 3/9/2015 7.8 7.92 7.69 7.74 8502500
KEL 4/9/2015 7.8 7.8 7.5 7.57 7664500
KEL 7/9/2015 7.57 7.6 7.29 7.37 9830000
KEL 8/9/2015 7.36 7.55 7.27 7.48 11642000
KEL 9/9/2015 7.55 7.6 7.42 7.56 6614500
KEL 10/9/2015 7.45 7.54 7.42 7.5 3229000
KEL 11/9/2015 7.5 7.55 7.3 7.36 5578000
KEL 09/14/2015 7.44 7.7 7.44 7.5 8642000
KEL 09/15/2015 7.55 7.6 7.35 7.41 3554500
KEL 09/16/2015 7.45 7.5 7.35 7.37 3871500
KEL 09/17/2015 7.44 7.52 7.28 7.3 5714500
KEL 09/18/2015 7.33 7.39 7.18 7.2 7813500
KEL 09/21/2015 7.21 7.21 7.09 7.14 6405500
KEL 09/22/2015 7.18 7.39 7.15 7.25 6881500
KEL 09/23/2015 7.22 7.25 7.09 7.11 28622000
KEL 09/28/2015 7.12 7.17 7 7.01 12170500
KEL 09/29/2015 6.98 7.2 6.76 7.04 24558500
KEL 09/30/2015 7.06 7.23 6.99 7.06 37408500
KEL 1/10/2015 7.1 7.2 7.06 7.16 7123500
KEL 2/10/2015 7.2 7.34 7.1 7.23 26987500
KEL 5/10/2015 7.25 7.3 7.13 7.15 4350000
KEL 6/10/2015 7.21 7.25 7.1 7.16 4273500
KEL 7/10/2015 7.16 7.17 7.05 7.12 5797500
KEL 8/10/2015 7.1 7.2 7.04 7.18 3345500
KEL 9/10/2015 7.16 7.27 7.15 7.23 6328000
KEL 12/10/2015 7.27 7.48 7.18 7.37 23397500
KEL 10/13/2015 7.39 7.4 7.25 7.27 9778000
KEL 10/14/2015 7.28 7.32 7.2 7.22 3722500
KEL 10/15/2015 7.23 7.3 7.17 7.19 5046000
KEL 10/16/2015 7.2 7.25 7.18 7.21 2854000
KEL 10/19/2015 7.21 7.32 7.17 7.19 2684000
KEL 10/20/2015 7.2 7.25 7.07 7.15 4682000
KEL 10/21/2015 7.21 7.21 7.08 7.13 2988500
KEL 10/22/2015 7.1 7.4 7.1 7.31 13599500
KEL 10/26/2015 7.41 7.45 7.16 7.2 6779500
KEL 10/27/2015 7.22 7.25 7.14 7.16 2577500
KEL 10/28/2015 7.19 7.24 7.02 7.19 3443000
KEL 10/29/2015 7.2 7.55 7.2 7.46 18432000
KEL 10/30/2015 7.57 7.65 7.49 7.57 30613500
KEL 2/11/2015 7.6 7.69 7.53 7.66 10674500
KEL 3/11/2015 7.68 7.76 7.67 7.69 12222500
KEL 4/11/2015 7.79 7.79 7.7 7.75 8887500
KEL 5/11/2015 7.78 7.81 7.6 7.74 11085500
KEL 6/11/2015 7.75 8.01 7.75 7.92 28837500
KEL 9/11/2015 7.98 8.12 7.85 8.02 26559500
KEL 10/11/2015 8.01 8.04 7.67 7.71 10272500
KEL 11/11/2015 7.7 7.87 7.47 7.76 9976500
KEL 12/11/2015 7.8 7.95 7.77 7.92 8159000
KEL 11/13/2015 7.97 7.99 7.85 7.91 6197500
KEL 11/16/2015 7.85 7.87 7.7 7.78 3822000
KEL 11/17/2015 7.8 7.87 7.72 7.76 3249000
KEL 11/18/2015 7.77 7.84 7.7 7.71 2864000
KEL 11/19/2015 7.72 7.79 7.71 7.73 2686500
KEL 11/20/2015 7.74 7.75 7.64 7.71 4180500
KEL 11/23/2015 7.7 7.71 7.6 7.61 5893500
KEL 11/24/2015 7.64 7.67 7.47 7.5 18155000
KEL 11/25/2015 7.48 7.57 7.3 7.32 11310000
KEL 11/26/2015 7.33 7.46 7.26 7.29 4532000
KEL 11/27/2015 7.27 7.32 7.21 7.28 4483000
KEL 11/30/2015 7.36 7.36 7.04 7.2 13255000
KEL 1/12/2015 7.25 7.35 7.07 7.15 13598000
KEL 2/12/2015 7.18 7.32 7 7.25 5294500
KEL 3/12/2015 7.25 7.29 7.16 7.24 3449000
KEL 4/12/2015 7.22 7.38 7.21 7.28 5247500
KEL 7/12/2015 7.28 7.41 7.22 7.37 9165000
KEL 8/12/2015 7.38 7.63 7.38 7.56 21079500
KEL 9/12/2015 7.6 7.72 7.55 7.56 4561500
KEL 10/12/2015 7.59 7.71 7.55 7.69 12662000
KEL 11/12/2015 7.69 7.73 7.52 7.59 5080000
KEL 12/14/2015 7.46 7.58 7.46 7.54 4078000
KEL 12/15/2015 7.65 7.68 7.47 7.5 2904500
KEL 12/16/2015 7.55 7.69 7.45 7.63 12896000
KEL 12/17/2015 7.62 7.8 7.6 7.71 5119500
KEL 12/18/2015 7.73 7.73 7.6 7.65 1646500
KEL 12/21/2015 7.65 7.65 7.55 7.56 1375500
KEL 12/22/2015 7.6 7.6 7.45 7.46 1779000
KEL 12/23/2015 7.42 7.46 7.34 7.35 2881000
KEL 12/28/2015 7.35 7.42 7.28 7.31 3254000
KEL 12/29/2015 7.36 7.38 7.25 7.26 2814500
KEL 12/30/2015 7.3 7.41 7.27 7.39 1988500
KEL 12/31/2015 7.37 7.5 7.34 7.44 4316000
KEL 1/1/2016 7.45 7.68 7.45 7.53 3070500
KEL 4/1/2016 7.48 7.59 7.46 7.5 1450000
KEL 5/1/2016 7.4 7.47 7.15 7.44 2098500
KEL 6/1/2016 7.4 7.5 7.4 7.4 1982000
KEL 7/1/2016 7.41 7.42 7.3 7.35 3167500
KEL 8/1/2016 7.4 7.4 7.25 7.31 3769000
KEL 11/1/2016 7.31 7.35 7.22 7.3 6714000
KEL 12/1/2016 7.3 7.3 7.15 7.19 2886000
KEL 01/13/2016 7.2 7.3 7.18 7.23 3240000
KEL 01/14/2016 7.18 7.25 6.94 7.09 13565500
KEL 01/15/2016 7.08 7.15 6.95 6.99 3015500
KEL 01/18/2016 6.85 7.1 6.52 7.06 15866000
KEL 01/19/2016 7.1 7.2 7.01 7.03 5355000
KEL 01/20/2016 6.99 7.05 6.91 7.02 1256500
KEL 01/21/2016 7 7.13 6.97 6.99 12401500
KEL 01/22/2016 7.1 7.18 7 7.14 3690500
KEL 01/25/2016 7.1 7.21 7.05 7.18 2830500
KEL 01/26/2016 7.15 7.16 7.02 7.05 3690000
KEL 01/27/2016 7.05 7.12 7.02 7.03 2563500
KEL 01/28/2016 7.05 7.07 7.02 7.04 2403000
KEL 01/29/2016 7.06 7.06 6.92 6.94 11047500
KEL 1/2/2016 7 7.03 6.95 7 5481000
KEL 2/2/2016 7 7.15 6.99 7.02 7504000
KEL 3/2/2016 7.02 7.08 6.98 7.03 5093500
KEL 4/2/2016 7.07 7.13 7.06 7.11 3706000
KEL 8/2/2016 7.11 7.18 7.05 7.08 2566000
KEL 9/2/2016 7.05 7.08 7.01 7.03 3767000
KEL 10/2/2016 7 7.05 6.99 7.02 2757500
KEL 11/2/2016 7 7.1 6.99 7.01 4446000
KEL 12/2/2016 7 7.03 6.9 6.92 1973500
KEL 02/15/2016 6.91 7.01 6.85 6.95 789500
KEL 02/16/2016 6.99 7.05 6.92 6.95 3297000
KEL 02/17/2016 6.91 6.96 6.87 6.91 4427500
KEL 02/18/2016 6.91 7.1 6.84 6.86 5925500
KEL 02/19/2016 6.85 6.9 6.71 6.82 2385500
KEL 02/22/2016 6.82 6.92 6.7 6.74 2898000
KEL 02/23/2016 6.72 7.1 6.71 6.82 17331000
KEL 02/24/2016 6.84 6.98 6.79 6.88 5766500
KEL 02/25/2016 6.9 7.03 6.81 6.82 8234500
KEL 02/26/2016 6.81 6.9 6.78 6.83 2210500
KEL 02/29/2016 6.8 6.86 6.71 6.76 3436500
KEL 1/3/2016 6.8 6.98 6.66 6.94 5343000
KEL 2/3/2016 6.95 7.04 6.89 6.91 2911000
KEL 3/3/2016 6.94 6.96 6.86 6.9 1004000
KEL 4/3/2016 6.93 6.96 6.84 6.9 2762500
KEL 7/3/2016 6.95 7.08 6.94 7.04 4881000
KEL 8/3/2016 7.08 7.08 6.86 6.94 3304500
KEL 9/3/2016 6.94 7.02 6.86 6.96 6677500
KEL 10/3/2016 6.99 7 6.85 6.86 2391500
KEL 11/3/2016 6.89 6.93 6.85 6.86 2920000
KEL 03/14/2016 6.85 6.88 6.79 6.81 8192500
KEL 03/15/2016 6.8 7.31 6.75 7.04 35564500
KEL 03/16/2016 7.14 7.2 7 7.06 18197500
KEL 03/17/2016 7.06 7.18 6.94 6.97 7102000
KEL 03/18/2016 7 7.15 6.92 7.1 26457500
KEL 03/21/2016 7.1 7.14 6.97 7.01 6870500
KEL 03/22/2016 7.06 7.06 6.83 6.92 11386000
KEL 03/24/2016 6.9 6.94 6.87 6.89 1295000
KEL 03/25/2016 6.89 6.92 6.83 6.84 2784000
KEL 03/28/2016 6.89 6.95 6.77 6.87 4086000
KEL 03/29/2016 6.88 6.97 6.84 6.95 7550000
KEL 03/30/2016 6.95 7.03 6.9 7.01 3374500
KEL 03/31/2016 7.03 7.15 7 7.1 19339500
KEL 1/4/2016 7.1 7.16 7.05 7.14 6219500
KEL 4/4/2016 7.15 7.3 7.1 7.21 31660000
KEL 5/4/2016 7.26 7.55 7.26 7.44 34502000
KEL 6/4/2016 7.44 7.77 7.44 7.74 25555500
KEL 7/4/2016 7.75 7.75 7.43 7.5 9370500
KEL 8/4/2016 7.49 7.59 7.42 7.56 3725500
KEL 11/4/2016 7.52 7.58 7.21 7.22 8959500
KEL 12/4/2016 7.28 7.28 7.12 7.2 4614000
KEL 04/13/2016 7.21 7.24 7.08 7.12 3480000
KEL 04/14/2016 7.14 7.21 7.11 7.16 2711500
KEL 04/15/2016 7.13 7.23 7.1 7.16 2706000
KEL 04/18/2016 7.11 7.33 7.11 7.18 8597500
KEL 04/19/2016 7.25 7.29 7.14 7.2 2387500
KEL 04/20/2016 7.25 7.3 7.21 7.22 2863500
KEL 04/21/2016 7.25 7.27 7.08 7.1 6366000
KEL 04/22/2016 7.14 7.21 7.07 7.15 10516000
KEL 04/25/2016 7.18 7.2 7.13 7.16 2528000
KEL 04/26/2016 7.2 7.2 7.01 7.08 12880500
KEL 04/27/2016 7.13 7.17 7.05 7.09 4509000
KEL 04/28/2016 7.09 7.15 7.03 7.06 3811000
KEL 04/29/2016 7.12 7.3 7.05 7.2 4654000
KEL 2/5/2016 7.18 7.2 7.05 7.07 1676000
KEL 3/5/2016 7.09 7.27 7.05 7.21 10481000
KEL 4/5/2016 7.21 7.27 7.16 7.21 10149000
KEL 5/5/2016 7.24 7.29 7.16 7.2 8854000
KEL 6/5/2016 7.2 7.26 7.15 7.17 3949000
KEL 9/5/2016 7.2 7.3 7.2 7.25 9649500
KEL 10/5/2016 7.25 7.37 7.11 7.28 17968000
KEL 11/5/2016 7.3 7.46 7.2 7.43 28960500
KEL 12/5/2016 7.39 7.47 7.28 7.32 13462500
KEL 05/13/2016 7.3 7.38 7.2 7.24 10902000
KEL 05/16/2016 7.24 7.25 7.19 7.2 5789500
KEL 05/17/2016 7.2 7.23 7.09 7.1 10257500
KEL 05/18/2016 7.1 7.27 7.1 7.25 12828500
KEL 05/19/2016 7.24 7.96 7.22 7.89 93020000
KEL 05/20/2016 7.89 7.94 7.66 7.7 38395000
KEL 05/23/2016 7.75 8.15 7.53 7.93 49927500
KEL 05/24/2016 8.2 8.39 8.1 8.17 65336000
KEL 05/25/2016 8.16 8.35 7.99 8.03 50122500
KEL 05/26/2016 8.05 8.08 7.84 7.94 27856500
KEL 05/27/2016 7.85 7.93 7.72 7.77 17815500
KEL 05/30/2016 7.78 7.78 7.55 7.6 22718500
KEL 05/31/2016 7.59 7.77 7.51 7.55 18964500
KEL 1/6/2016 7.55 8.11 7.52 7.97 50652000
KEL 2/6/2016 8.07 8.34 8.01 8.09 62154000
KEL 3/6/2016 8.14 8.25 7.94 7.99 35114000
KEL 6/6/2016 7.99 8.3 7.9 8.17 55782000
KEL 7/6/2016 8.25 8.48 8.17 8.2 44126000
KEL 8/6/2016 8.2 8.24 8.04 8.06 22283500
KEL 9/6/2016 8.07 8.24 7.96 8 24190000
KEL 10/6/2016 8.01 8.06 7.94 7.97 13893500
KEL 06/13/2016 8 8.2 7.88 8.01 35961500
KEL 06/14/2016 8.02 8.17 8 8.12 27395000
KEL 06/15/2016 8.35 8.35 8.19 8.23 44619500
KEL 06/16/2016 8.23 8.23 8.02 8.05 22134500
KEL 06/17/2016 8.05 8.15 8 8.06 17689000
KEL 06/20/2016 8.1 8.13 8 8.03 14301000
KEL 06/21/2016 8.04 8.1 7.93 7.96 16189000
KEL 06/22/2016 7.95 8.04 7.86 7.91 16032500
KEL 06/23/2016 7.96 8.03 7.84 7.9 12752000
KEL 06/24/2016 7.89 7.89 7.55 7.76 24134500
KEL 06/27/2016 7.95 8.19 7.95 8 55178500
KEL 06/28/2016 8.05 8.08 7.82 7.85 12458000
KEL 06/29/2016 7.9 8.17 7.89 8.09 17940000
KEL 06/30/2016 8.16 8.25 7.98 8.06 22069000
KEL 4/7/2016 8.07 8.24 8 8.07 29252000
KEL 11/7/2016 8.05 8.17 8.02 8.09 11121000
KEL 12/7/2016 8.1 8.32 8.1 8.28 39204500
KEL 07/13/2016 8.34 8.38 8.23 8.25 16258000
KEL 07/14/2016 8.26 8.4 8.25 8.32 10672000
KEL 07/15/2016 8.34 8.37 8.21 8.22 7283000
KEL 07/18/2016 8.24 8.35 8.22 8.24 5159000
KEL 07/19/2016 8.26 8.34 8.15 8.16 5613000
KEL 07/20/2016 8.17 8.32 8.05 8.26 14192500
KEL 07/21/2016 8.3 8.33 8.16 8.25 7851000
KEL 07/22/2016 8.25 8.32 8.18 8.21 10391000
KEL 07/25/2016 8.25 8.29 8.15 8.24 2740500
KEL 07/26/2016 8.21 8.27 8.16 8.17 2154000
KEL 07/27/2016 8.23 8.27 8.09 8.11 5976000
KEL 07/28/2016 8.11 8.24 8.09 8.11 6286500
KEL 07/29/2016 8.13 8.29 8 8.23 19400500
KEL 1/8/2016 8.24 8.33 8.12 8.14 14244000
KEL 2/8/2016 8.17 8.24 8.1 8.15 11961500
KEL 3/8/2016 8.2 8.25 8.12 8.15 13281000
KEL 4/8/2016 8.22 8.25 8.18 8.2 5631000
KEL 5/8/2016 8.2 8.73 8.13 8.65 88433000
KEL 8/8/2016 8.75 8.77 8.54 8.67 25716000
KEL 9/8/2016 8.73 8.83 8.65 8.68 33096500
KEL 10/8/2016 8.66 8.7 8.6 8.62 13830500
KEL 11/8/2016 9 9.05 8.75 8.81 1.1E+08
KEL 12/8/2016 8.6 8.84 8.6 8.71 56246500
KEL 08/15/2016 8.82 8.85 8.61 8.62 17668000
KEL 08/16/2016 8.62 8.62 8.55 8.56 17136500
KEL 08/17/2016 8.57 8.65 8.53 8.62 17438000
KEL 08/18/2016 8.6 8.75 8.6 8.67 20176000
KEL 08/19/2016 8.75 8.94 8.68 8.72 53246000
KEL 08/22/2016 8.82 8.83 8.68 8.7 25608000
KEL 08/23/2016 8.71 8.76 8.62 8.64 13307500
KEL 08/24/2016 8.7 8.81 8.62 8.78 12218500
KEL 08/25/2016 8.82 8.95 8.81 8.92 25517000
KEL 08/26/2016 8.96 9 8.85 8.88 22833500
KEL 08/29/2016 8.98 9.15 8.97 9.09 49732000
KEL 08/30/2016 9.15 9.24 8.95 9.21 69897000
KEL 08/31/2016 9.25 9.27 9.13 9.21 32031000
KEL 1/9/2016 9.15 9.2 8.98 9.12 27346500
KEL 2/9/2016 9.13 9.13 8.91 8.98 19196000
KEL 5/9/2016 9 9.09 8.85 8.89 12085500
KEL 6/9/2016 8.9 8.97 8.8 8.87 15781000
KEL 7/9/2016 8.93 8.99 8.85 8.92 10308000
KEL 8/9/2016 8.95 9.01 8.82 8.87 12507500
KEL 9/9/2016 8.95 9.07 8.81 8.89 9437000
KEL 09/15/2016 8.9 9 8.83 8.84 5948000
KEL 09/16/2016 8.84 8.95 8.81 8.84 5786500
KEL 09/19/2016 8.89 9.15 8.75 9.04 30077500
KEL 09/20/2016 9.2 9.25 8.89 9 30588000
KEL 09/21/2016 9.01 9.05 8.75 8.8 13909500
KEL 09/22/2016 8.85 9.27 8.85 9.12 50086500
KEL 09/23/2016 9.17 9.2 9.01 9.03 11929000
KEL 09/26/2016 9.05 9.12 8.94 9.04 17847500
KEL 09/27/2016 9.03 9.07 8.95 9 15112000
KEL 09/28/2016 9.15 9.15 9.01 9.04 6718000
KEL 09/29/2016 9.05 9.09 8.95 9 17842500
KEL 09/30/2016 9 9.34 9 9.21 55688500
KEL 3/10/2016 9.27 9.3 9.13 9.16 9989500
KEL 4/10/2016 9.2 9.25 9.06 9.09 17946500
KEL 5/10/2016 9.1 9.15 9.05 9.06 8230500
KEL 6/10/2016 9.1 9.18 9.04 9.14 11042500
KEL 7/10/2016 9.12 9.25 9.04 9.19 18535500
KEL 10/10/2016 9.25 9.25 9.1 9.15 4570000
KEL 10/13/2016 9.2 9.25 9.11 9.15 9840500
KEL 10/14/2016 9.2 9.2 9.05 9.07 4654500
KEL 10/17/2016 9.1 9.12 8.99 9.04 6902000
KEL 10/18/2016 9.06 9.07 8.97 9.02 12788500
KEL 10/19/2016 9.15 9.18 9 9.05 15053500
KEL 10/20/2016 9.05 9.28 9.05 9.19 20391500
KEL 10/21/2016 9.23 9.23 9.06 9.09 4549000
KEL 10/24/2016 9.06 9.15 9 9.12 21498000
KEL 10/25/2016 9.1 9.24 9 9.19 27468000
KEL 10/26/2016 9.16 9.37 9.16 9.2 59837000
KEL 10/27/2016 9.18 9.19 8.97 8.99 18612500
KEL 10/28/2016 8.8 9.21 8.8 9.1 14588500
KEL 10/31/2016 9.7 9.7 9.3 9.33 40701000
KEL 1/11/2016 9.41 9.65 9.4 9.6 41039500
KEL 2/11/2016 9.65 9.65 9.45 9.5 47123000
KEL 3/11/2016 9.53 9.59 9.46 9.5 25261500
KEL 4/11/2016 9.5 9.52 9.34 9.38 9911000
KEL 7/11/2016 9.4 9.41 9.29 9.31 4928000
KEL 8/11/2016 9.3 9.36 9.25 9.29 31510000
KEL 9/11/2016 9.16 9.28 9.13 9.25 8648000
KEL 10/11/2016 9.3 9.34 9.21 9.29 5558000
KEL 11/11/2016 9.3 9.3 9.17 9.19 5224500
KEL 11/14/2016 9.25 9.29 9.06 9.15 34795000
KEL 11/15/2016 9.17 9.19 9.1 9.11 4717000
KEL 11/16/2016 9.11 9.19 9.11 9.15 6200500
KEL 11/17/2016 9.15 9.18 9.05 9.14 3077000
KEL 11/18/2016 9.16 9.16 9.06 9.08 2858000
KEL 11/21/2016 9.14 9.15 9.08 9.11 5378000
KEL 11/22/2016 9.1 9.16 9.09 9.1 6342000
KEL 11/23/2016 9.09 9.14 9.05 9.1 10335000
KEL 11/24/2016 9.09 9.25 9.09 9.22 11442000
KEL 11/25/2016 9.22 9.33 9.16 9.29 14612500
KEL 11/28/2016 9.21 9.35 9.21 9.27 7730500
KEL 11/29/2016 9.29 9.29 9.11 9.15 5130500
KEL 11/30/2016 9.2 9.32 9.15 9.21 8345500
KEL 1/12/2016 9.22 9.29 9.16 9.18 20400000
KEL 2/12/2016 9.24 9.32 9.18 9.21 3023000
KEL 5/12/2016 9.27 9.33 9.22 9.23 4779000
KEL 6/12/2016 9.3 9.45 9.29 9.41 22801000
KEL 7/12/2016 9.52 9.67 9.4 9.42 43178000
KEL 8/12/2016 9.47 9.5 9.3 9.34 7014500
KEL 9/12/2016 9.38 9.51 9.37 9.46 9804000
KEL 12/13/2016 9.54 9.57 9.3 9.38 9882000
KEL 12/14/2016 9.38 9.46 9.29 9.3 7421000
KEL 12/15/2016 9.31 9.38 9.26 9.31 4198500
KEL 12/16/2016 9.31 9.4 9.25 9.31 11560000
KEL 12/19/2016 9.3 9.51 9.28 9.48 6790000
KEL 12/20/2016 9.45 9.49 9.34 9.38 5894500
KEL 12/21/2016 9.44 9.44 9.22 9.28 14221500
KEL 12/22/2016 9.28 9.3 9.2 9.22 5061500
KEL 12/23/2016 9.25 9.27 9.17 9.25 6275000
KEL 12/26/2016 9.22 9.26 9.18 9.2 11139000
KEL 12/27/2016 9.22 9.23 9.07 9.2 11549500
KEL 12/28/2016 9.2 9.3 9.18 9.25 21979500
KEL 12/29/2016 9.25 9.35 9.21 9.3 28457000
KEL 12/30/2016 9.3 9.39 9.3 9.37 7556000
KEL 2/1/2017 9.37 9.7 9.3 9.52 43806000
KEL 3/1/2017 9.55 9.58 9.42 9.52 28863500
KEL 4/1/2017 9.55 9.55 9.35 9.39 8432500
KEL 5/1/2017 9.41 9.46 9.28 9.29 13040500
KEL 6/1/2017 9.32 9.37 9.26 9.29 8109500
KEL 9/1/2017 9.3 9.4 9.28 9.32 19867000
KEL 10/1/2017 9.35 9.44 9.27 9.35 28900500
KEL 11/1/2017 9.39 9.42 9.31 9.37 16162500
KEL 12/1/2017 9.34 9.43 9.33 9.37 30465000
KEL 01/13/2017 9.4 9.42 9.19 9.25 10904000
KEL 01/16/2017 9.44 9.53 9.31 9.46 22746000
KEL 01/17/2017 9.48 9.5 9.31 9.42 13767000
KEL 01/18/2017 9.44 9.45 9.37 9.42 9196000
KEL 01/19/2017 9.33 9.52 9.33 9.45 29852500
KEL 01/20/2017 9.45 9.6 9.42 9.56 12878000
KEL 01/23/2017 9.62 10.4 9.55 10.16 2.14E+08
KEL 01/24/2017 10.27 10.3 9.94 9.99 71407500
KEL 01/25/2017 10.05 10.05 9.85 9.88 26036000
KEL 01/26/2017 9.84 10.34 9.82 10.25 74078000
KEL 01/27/2017 10.45 10.92 10.34 10.67 1.65E+08
KEL 01/30/2017 10.67 10.91 10.2 10.25 54761500
KEL 01/31/2017 10.21 10.58 10.2 10.4 32904500
KEL 1/2/2017 10.52 10.57 10.1 10.28 68699500
KEL 2/2/2017 10.35 10.54 10.22 10.41 42780500
KEL 3/2/2017 10.4 10.69 10.3 10.52 46739500
KEL 6/2/2017 10.55 10.63 10.4 10.46 17514000
KEL 7/2/2017 10.5 10.54 10.3 10.34 18782000
KEL 8/2/2017 10.35 10.42 10.17 10.21 -0.13 19790000
KEL 9/2/2017 10.25 10.4 10.15 10.21 0 61737500
KEL 10/2/2017 10.25 10.38 10.17 10.21 0 13095000
KEL 02/13/2017 10.28 10.29 10.09 10.14 -0.07 20823000
KEL 02/14/2017 10.09 10.17 10.01 10.09 -0.05 23576000
KEL 02/15/2017 10.11 10.15 9.85 9.92 -0.17 45368000
KEL 02/16/2017 9.91 10.05 9.86 9.9 -0.02 9739500
KEL 02/17/2017 9.83 10.04 9.8 9.99 0.09 28402000
KEL 02/20/2017 10.05 10.05 9.75 9.78 -0.21 17921500
KEL 02/21/2017 9.82 9.87 9.72 9.81 0.03 34871000
KEL 02/22/2017 9.86 9.86 9.61 9.65 -0.16 56829500
KEL 02/23/2017 9.67 10 9.52 9.75 0.1 19619000
KEL 02/24/2017 9.89 9.89 9.75 9.81 0.06 22309500
KEL 02/27/2017 9.8 9.81 9.53 9.55 -0.26 7441000
KEL 02/28/2017 9.52 9.65 9.5 9.53 -0.02 14442500
KEL 1/3/2017 9.57 9.65 9.5 9.61 0.08 9348500
KEL 2/3/2017 9.63 10.09 9.61 9.95 0.34 29359000
KEL 3/3/2017 9.95 10.19 9.8 9.91 -0.04 21506000
KEL 6/3/2017 9.98 10.04 9.78 9.99 0.08 17072500
KEL 7/3/2017 10.04 10.06 9.85 9.95 -0.04 23946000
KEL 8/3/2017 9.95 10.02 9.85 9.93 -0.02 12758000
KEL 9/3/2017 9.93 9.93 9.62 9.66 -0.27 10456500
KEL 10/3/2017 9.65 9.7 9.5 9.51 -0.15 10169000
KEL 03/13/2017 9.55 9.6 9.49 9.52 0.01 7422000
KEL 03/14/2017 9.55 9.64 9.48 9.56 0.04 10860500
KEL 03/15/2017 9.6 9.6 9.09 9.15 -0.41 47638500
KEL 03/16/2017 9.15 9.16 8.96 9.11 -0.04 28538500
KEL 03/17/2017 9.11 9.18 9.07 9.16 0.05 5764500
KEL 03/20/2017 9.11 9.2 8.98 9.03 -0.13 12318500
KEL 03/21/2017 9 9 8.73 8.87 -0.16 36062000
KEL 03/22/2017 8.75 8.8 8.16 8.41 -0.46 50079000
KEL 03/24/2017 8.52 8.86 8.52 8.68 0.27 42436000
KEL 03/27/2017 8.75 8.79 8.49 8.53 -0.15 16963000
KEL 03/28/2017 8.52 8.59 8.45 8.47 -0.06 6677500
KEL 03/29/2017 8.47 8.6 8.3 8.32 -0.15 10080500
KEL 03/30/2017 8.35 8.37 8.15 8.21 -0.11 10054000
KEL 03/31/2017 8.2 8.3 8.06 8.18 -0.03 20953000
KEL 3/4/2017 8.2 8.21 7.97 8.17 -0.01 8430500
KEL 4/4/2017 8.18 8.31 8.08 8.17 0 4951000
KEL 5/4/2017 8.15 8.17 7.99 8.01 -0.16 7972000
KEL 6/4/2017 8.05 8.17 7.99 8.12 0.11 4322000
KEL 7/4/2017 8.05 8.17 8 8.15 0.03 3470500
KEL 10/4/2017 8.15 8.15 8.07 8.11 -0.04 3999000
KEL 11/4/2017 8.07 8.34 8.04 8.26 0.15 1688000
KEL 12/4/2017 8.2 8.3 8.15 8.23 -0.03 3831500
KEL 04/13/2017 8.25 8.29 8.06 8.08 -0.15 1424500
KEL 04/14/2017 8.1 8.1 7.9 7.99 -0.09 6105500
KEL 04/17/2017 8 8.08 7.75 7.88 -0.11 6214500
KEL 04/18/2017 7.9 8.06 7.85 8 0.12 15834000
KEL 04/19/2017 7.6 8.32 7.6 8.24 0.24 22407500
KEL 04/20/2017 8.22 8.79 8.1 8.18 -0.06 29224500
KEL 04/21/2017 8.2 8.32 8 8.21 0.03 4938000
KEL 04/24/2017 8.25 8.3 8.07 8.1 -0.11 9008500
KEL 04/25/2017 8.15 8.25 8.08 8.14 0.04 22292500
KEL 04/26/2017 8.1 8.19 8.05 8.09 -0.05 14057000
KEL 04/27/2017 8.03 8.14 7.99 8.01 -0.08 20064500
KEL 04/28/2017 8.05 8.14 8.01 8.05 0.04 15174500
KEL 2/5/2017 8.01 8.06 8 8 -0.05 2612000
KEL 3/5/2017 8.02 8.07 7.9 8 0 32121500
KEL 4/5/2017 8 8.11 7.92 8.03 0.03 6105000
KEL 5/5/2017 8.02 8.1 7.98 8.01 -0.02 14607500
KEL 8/5/2017 8.02 8.03 7.9 7.92 -0.09 8017000
KEL 9/5/2017 7.98 8.05 7.69 7.81 -0.11 21483500
KEL 10/5/2017 7.8 7.99 7.7 7.8 -0.01 13631500
KEL 11/5/2017 7.8 7.86 7.77 7.79 -0.01 8586500
KEL 12/5/2017 7.8 8.11 7.75 8.05 0.26 22251000
KEL 05/15/2017 7.94 8.07 7.78 7.82 -0.23 10087000
KEL 05/16/2017 7.9 7.93 7.75 7.81 -0.01 7253500
KEL 05/17/2017 7.85 7.9 7.77 7.8 -0.01 4253500
KEL 05/18/2017 7.87 8.06 7.79 7.81 0.01 8059000
KEL 05/19/2017 7.85 7.95 7.7 7.73 -0.08 7478000
KEL 05/22/2017 7.77 7.83 7.71 7.75 0.02 2698500
KEL 05/23/2017 7.78 7.89 7.7 7.78 0.03 9328000
KEL 05/24/2017 7.84 7.95 7.79 7.85 0.07 11140000
KEL 05/25/2017 7.81 7.96 7.79 7.91 0.06 13917500
KEL 05/26/2017 7.8 7.97 7.8 7.82 -0.09 5361000
KEL 05/29/2017 7.87 7.88 7.78 7.79 -0.03 4182000
KEL 05/30/2017 7.8 7.89 7.65 7.7 -0.09 5693000
KEL 05/31/2017 7.7 7.78 7.1 7.32 -0.38 21463000
KEL 1/6/2017 7.35 7.65 6.5 6.94 -0.38 49818500
KEL 2/6/2017 6.96 7.4 6.85 7.25 0.31 12086000
KEL 5/6/2017 7.25 7.64 7.21 7.58 0.33 14061500
KEL 6/6/2017 7.64 7.65 7.36 7.5 -0.08 5643500
KEL 7/6/2017 7.54 7.54 7.25 7.44 -0.06 4640000
KEL 8/6/2017 7.4 7.55 7.4 7.48 0.04 7829000
KEL 9/6/2017 7.48 7.48 7.25 7.26 -0.22 2392500
KEL 12/6/2017 7.15 7.25 6.91 6.95 -0.31 5055500
KEL 06/13/2017 6.95 7.14 6.8 6.97 0.02 13576500
KEL 06/14/2017 6.97 7.02 6.65 6.77 -0.2 7598000
KEL 06/15/2017 6.95 7.1 6.7 6.94 0.17 37922500
KEL 06/16/2017 7 7.11 6.98 7.05 0.11 10145500
KEL 06/19/2017 7.05 7.1 6.9 6.92 -0.13 10806500
KEL 06/20/2017 7.25 7.25 6.86 6.95 0.03 25066500
KEL 06/21/2017 6.97 7.05 6.79 6.85 -0.1 20028000
KEL 06/22/2017 7.02 7.24 6.82 7 0.15 68234500
KEL 06/29/2017 7 7.05 6.8 6.85 -0.15 8415000
KEL 06/30/2017 6.8 6.99 6.8 6.9 0.05 29713500
KEL 3/7/2017 6.99 6.99 6.77 6.82 -0.08 7237500
KEL 4/7/2017 6.8 6.9 6.8 6.84 0.02 13451500
KEL 5/7/2017 6.97 6.97 6.7 6.72 -0.12 3151500
KEL 6/7/2017 6.72 6.8 6.68 6.71 -0.01 3978500
KEL 7/7/2017 6.71 6.84 6.69 6.76 0.05 7017000
KEL 10/7/2017 6.74 6.85 6.72 6.83 0.07 3413500
KEL 11/7/2017 6.66 6.7 6.21 6.44 -0.39 17403000
12/7/2017 6.84 6.42 6.76 0.32 19924000
07-13-17 7.02 6.71 6.79 0.03 19728500