Ikang Healthcare ADR (NQ: KANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	17.97	18.17	17.76	17.86	187,200	-0.12(-0.67%)
Nov 29, 2018	17.58	17.98	17.50	17.98	83,035	+0.23(+1.30%)
Nov 28, 2018	17.66	17.79	17.63	17.75	49,313	+0.15(+0.85%)
Nov 27, 2018	17.62	17.85	17.43	17.60	42,168	-0.05(-0.28%)
Nov 26, 2018	17.74	17.75	17.58	17.65	31,768	+0.05(+0.28%)
Nov 23, 2018	17.47	17.98	17.30	17.60	76,200	+0.02(+0.11%)
Nov 21, 2018		17.58	17.58	17.58	0	+0.46(+2.69%)
Nov 20, 2018	16.69	17.20	16.31	17.12	71,774	+0.29(+1.72%)
Nov 19, 2018	16.70	16.97	16.69	16.83	27,717	+0.11(+0.66%)
Nov 16, 2018	16.83	17.00	16.50	16.72	99,000	-0.18(-1.07%)
Nov 15, 2018	16.50	17.00	16.50	16.90	69,463	+0.64(+3.94%)
Nov 14, 2018	15.56	16.56	15.38	16.26	125,496	+0.78(+5.04%)
Nov 13, 2018	15.63	16.18	15.27	15.48	185,539	-0.09(-0.58%)
Nov 12, 2018	15.91	16.27	15.52	15.57	71,495	-0.33(-2.08%)
Nov 09, 2018	16.23	16.31	15.85	15.90	36,000	-0.40(-2.45%)
Nov 08, 2018	17.01	17.06	16.22	16.30	71,224	-0.87(-5.07%)
Nov 07, 2018	17.32	17.59	16.69	17.17	39,402	-0.10(-0.58%)
Nov 06, 2018	17.01	17.50	17.01	17.27	42,610	+0.27(+1.59%)
Nov 05, 2018	16.91	17.75	16.91	17.00	41,151	+0.03(+0.18%)
Nov 02, 2018	17.28	17.52	16.30	16.97	78,600	-0.18(-1.05%)
Nov 01, 2018	17.33	17.77	16.69	17.15	92,732	-0.25(-1.44%)
Oct 31, 2018	16.45	18.04	16.38	17.40	118,972	+0.98(+5.97%)
Oct 30, 2018	15.92	16.45	15.92	16.42	43,208	+0.52(+3.27%)
Oct 29, 2018	16.57	17.11	15.77	15.90	71,620	-0.66(-3.99%)
Oct 26, 2018	16.85	16.85	16.41	16.56	65,900	-0.44(-2.59%)
Oct 25, 2018	16.04	17.08	16.04	17.00	180,347	+0.95(+5.92%)
Oct 24, 2018	16.66	16.84	15.92	16.05	147,491	-0.63(-3.78%)
Oct 23, 2018	16.91	17.28	16.54	16.68	59,435	-0.35(-2.06%)
Oct 22, 2018	17.17	17.23	16.99	17.03	115,668	-0.18(-1.05%)
Oct 19, 2018	17.02	17.34	16.81	17.21	78,700	+0.20(+1.18%)
Oct 18, 2018	17.01	17.18	16.96	17.01	102,306	-0.12(-0.70%)
Oct 17, 2018	17.12	17.39	17.01	17.13	37,948	-0.07(-0.41%)
Oct 16, 2018	17.06	18.01	16.72	17.20	106,405	+0.15(+0.88%)
Oct 15, 2018	17.20	17.30	17.00	17.05	48,172	-0.20(-1.16%)
Oct 12, 2018	17.73	17.73	17.10	17.25	76,400	-0.27(-1.54%)
Oct 11, 2018	17.50	17.55	17.01	17.52	138,791	+0.01(+0.06%)
Oct 10, 2018	17.98	18.08	17.42	17.51	254,754	-0.50(-2.78%)
Oct 09, 2018	17.65	18.06	17.65	18.01	51,844	+0.25(+1.41%)
Oct 08, 2018	17.97	17.97	17.51	17.76	51,863	-0.21(-1.17%)
Oct 05, 2018	18.00	18.08	17.55	17.97	18,600	-0.01(-0.06%)
Oct 04, 2018	18.21	18.21	17.69	17.98	51,415	-0.17(-0.94%)
Oct 03, 2018	18.27	18.28	17.95	18.15	223,695	-0.04(-0.22%)
Oct 02, 2018	18.22	18.22	17.94	18.19	69,106	-0.02(-0.11%)
Oct 01, 2018	18.32	18.34	17.94	18.21	33,800	+0.11(+0.61%)
Sep 28, 2018	17.19	18.16	17.15	18.10	115,800	+0.95(+5.54%)
Sep 27, 2018	16.69	17.26	16.69	17.15	141,938	+0.46(+2.76%)
Sep 26, 2018	17.32	17.32	16.55	16.69	113,834	-0.61(-3.53%)
Sep 25, 2018	17.35	17.74	17.04	17.30	80,940	+0.00(+0.00%)
Sep 24, 2018	17.48	17.86	17.23	17.30	146,707	-0.40(-2.26%)
Sep 21, 2018	17.39	17.80	17.09	17.70	402,300	+0.45(+2.61%)
Sep 20, 2018	16.90	17.30	16.89	17.25	135,421	+0.44(+2.62%)
Sep 19, 2018	17.07	17.20	16.78	16.81	88,098	-0.22(-1.29%)
Sep 18, 2018	17.47	17.59	16.96	17.03	117,545	-0.38(-2.18%)
Sep 17, 2018	17.11	17.45	17.02	17.41	34,174	+0.28(+1.63%)
Sep 14, 2018	16.90	17.20	16.82	17.13	60,000	+0.28(+1.66%)
Sep 13, 2018	17.00	17.00	16.61	16.85	67,062	+0.00(+0.00%)
Sep 12, 2018	17.16	17.16	16.74	16.85	103,950	-0.18(-1.06%)
Sep 11, 2018	16.45	17.68	16.33	17.03	207,713	+0.78(+4.80%)
Sep 10, 2018	18.20	18.20	15.52	16.25	945,555	-2.12(-11.54%)
Sep 07, 2018	18.63	18.85	18.00	18.37	366,900	-0.68(-3.57%)
Sep 06, 2018	19.53	19.55	19.05	19.05	55,004	-0.47(-2.41%)
Sep 05, 2018	19.28	19.63	19.28	19.52	69,920	+0.20(+1.04%)