Ikang Healthcare ADR (NQ: KANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.10	15.52	15.08	15.34	482,896	+0.28(+1.86%)
Nov 29, 2016	15.11	15.30	14.84	15.06	270,341	+0.06(+0.40%)
Nov 28, 2016	15.95	16.12	14.48	15.00	1,088,411	-1.10(-6.83%)
Nov 25, 2016	17.24	17.39	15.91	16.10	765,736	-1.27(-7.31%)
Nov 23, 2016		17.37	17.37	17.37	0	-0.32(-1.81%)
Nov 22, 2016	17.95	17.95	17.35	17.69	100,898	-0.20(-1.12%)
Nov 21, 2016	17.26	17.89	17.26	17.89	223,629	+0.68(+3.95%)
Nov 18, 2016	17.22	17.37	17.18	17.21	690,126	+0.03(+0.17%)
Nov 17, 2016	17.19	17.30	17.16	17.18	418,144	-0.02(-0.12%)
Nov 16, 2016	17.23	17.29	17.16	17.20	156,257	+0.02(+0.12%)
Nov 15, 2016	17.27	17.33	17.11	17.18	133,257	-0.03(-0.17%)
Nov 14, 2016	17.12	17.26	17.11	17.21	129,243	+0.05(+0.29%)
Nov 11, 2016	17.11	17.29	17.10	17.16	174,615	-0.01(-0.06%)
Nov 10, 2016	17.18	17.26	17.06	17.17	209,935	-0.03(-0.17%)
Nov 09, 2016	17.01	17.28	17.01	17.20	298,516	+0.09(+0.53%)
Nov 08, 2016	17.15	17.16	17.02	17.11	133,870	-0.01(-0.06%)
Nov 07, 2016	17.91	17.93	17.01	17.12	351,659	-0.45(-2.56%)
Nov 04, 2016	17.51	17.74	17.43	17.57	210,524	+0.05(+0.29%)
Nov 03, 2016	17.69	17.85	17.33	17.52	236,535	-0.12(-0.68%)
Nov 02, 2016	17.90	17.90	17.60	17.64	290,205	-0.25(-1.40%)
Nov 01, 2016	18.14	18.23	17.85	17.89	205,091	-0.30(-1.65%)
Oct 31, 2016	18.02	18.19	17.91	18.19	186,541	+0.15(+0.83%)
Oct 28, 2016	18.22	18.32	17.91	18.04	149,109	-0.25(-1.37%)
Oct 27, 2016	18.36	18.42	17.90	18.29	299,386	-0.08(-0.44%)
Oct 26, 2016	18.38	18.50	18.31	18.37	132,074	-0.04(-0.22%)
Oct 25, 2016	18.55	18.59	18.38	18.41	112,900	-0.15(-0.81%)
Oct 24, 2016	18.60	18.67	18.52	18.56	169,075	+0.00(+0.00%)
Oct 21, 2016	18.39	18.57	18.37	18.56	154,959	+0.15(+0.81%)
Oct 20, 2016	18.35	18.51	18.30	18.41	157,455	+0.09(+0.49%)
Oct 19, 2016	18.31	18.42	18.27	18.32	93,948	+0.02(+0.11%)
Oct 18, 2016	18.29	18.42	18.24	18.30	158,796	+0.09(+0.49%)
Oct 17, 2016	18.23	18.32	18.15	18.21	167,902	-0.02(-0.11%)
Oct 14, 2016	18.26	18.36	18.18	18.23	134,287	+0.05(+0.28%)
Oct 13, 2016	18.24	18.41	18.10	18.18	192,580	-0.14(-0.76%)
Oct 12, 2016	18.30	18.43	18.18	18.32	123,618	+0.02(+0.11%)
Oct 11, 2016	18.27	18.44	18.20	18.30	130,665	-0.09(-0.49%)
Oct 10, 2016	18.24	18.52	18.15	18.39	270,747	+0.21(+1.16%)
Oct 07, 2016	18.20	18.41	18.04	18.18	192,300	-0.02(-0.11%)
Oct 06, 2016	18.05	18.25	17.99	18.20	238,941	+0.19(+1.05%)
Oct 05, 2016	18.07	18.14	17.99	18.01	259,834	+0.00(+0.00%)
Oct 04, 2016	18.08	18.11	17.93	18.01	127,178	-0.07(-0.39%)
Oct 03, 2016	18.10	18.27	18.06	18.08	90,252	-0.01(-0.03%)
Sep 30, 2016	18.61	18.61	18.03	18.09	182,566	-0.52(-2.82%)
Sep 29, 2016	18.94	18.94	18.37	18.61	216,345	-0.28(-1.48%)
Sep 28, 2016	18.07	18.90	18.00	18.89	425,469	+0.84(+4.65%)
Sep 27, 2016	17.97	18.07	17.91	18.05	87,543	+0.11(+0.61%)
Sep 26, 2016	17.96	18.00	17.91	17.94	69,491	-0.06(-0.33%)
Sep 23, 2016	18.03	18.06	17.96	18.00	72,953	-0.07(-0.39%)
Sep 22, 2016	18.05	18.07	17.94	18.07	101,908	+0.06(+0.33%)
Sep 21, 2016	18.01	18.12	17.95	18.01	52,442	+0.00(+0.00%)
Sep 20, 2016	18.09	18.09	17.92	18.01	195,696	-0.05(-0.28%)
Sep 19, 2016	18.10	18.18	18.02	18.06	120,050	-0.02(-0.11%)
Sep 16, 2016	18.17	18.18	18.05	18.08	83,946	-0.11(-0.60%)
Sep 15, 2016	18.20	18.24	18.10	18.19	133,395	-0.02(-0.11%)
Sep 14, 2016	18.25	18.30	18.17	18.21	168,454	-0.02(-0.11%)
Sep 13, 2016	18.10	18.37	18.10	18.23	117,093	-0.11(-0.60%)
Sep 12, 2016	18.06	18.38	18.06	18.34	167,990	+0.18(+0.99%)
Sep 09, 2016	18.46	18.79	18.11	18.16	99,162	-0.34(-1.84%)
Sep 08, 2016	18.37	18.98	18.33	18.50	72,327	+0.01(+0.05%)
Sep 07, 2016	18.29	18.76	18.29	18.49	154,354	+0.09(+0.49%)
Sep 06, 2016	18.18	18.49	18.18	18.40	204,358	+0.18(+0.99%)
Sep 02, 2016	18.21	18.22	18.22	18.22	120,400	+0.00(+0.00%)