Ikang Healthcare ADR (NQ: KANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.95	19.95	19.95	0	-0.03(-0.15%)
Mar 28, 2018	19.92	20.00	19.88	19.98	1,436,466	-0.02(-0.10%)
Mar 27, 2018	19.80	20.00	19.80	20.00	1,556,473	+0.05(+0.25%)
Mar 26, 2018	18.94	20.04	18.94	19.95	3,824,404	+1.43(+7.72%)
Mar 23, 2018	18.94	18.94	18.31	18.52	278,452	+0.04(+0.22%)
Mar 22, 2018	18.40	18.59	18.32	18.48	345,257	+0.01(+0.05%)
Mar 21, 2018	18.40	18.62	18.40	18.47	277,007	-0.15(-0.81%)
Mar 20, 2018	18.52	18.70	18.49	18.62	305,120	+0.11(+0.59%)
Mar 19, 2018	18.41	18.59	18.32	18.51	279,890	+0.16(+0.87%)
Mar 16, 2018	18.43	18.50	18.19	18.35	861,515	-0.04(-0.22%)
Mar 15, 2018	18.58	18.68	18.21	18.39	808,676	-0.15(-0.81%)
Mar 14, 2018	18.87	19.00	18.51	18.54	813,380	-0.28(-1.49%)
Mar 13, 2018	18.94	19.00	18.74	18.82	690,316	+0.02(+0.11%)
Mar 12, 2018	19.50	19.58	18.54	18.80	3,033,410	+0.88(+4.91%)
Mar 09, 2018	17.59	18.00	17.41	17.92	584,456	+0.40(+2.28%)
Mar 08, 2018	17.20	17.66	17.17	17.52	336,532	+0.36(+2.10%)
Mar 07, 2018	16.98	17.17	16.89	17.16	190,136	+0.14(+0.82%)
Mar 06, 2018	16.69	17.08	16.69	17.02	131,287	+0.38(+2.28%)
Mar 05, 2018	16.68	16.73	16.47	16.64	95,553	-0.09(-0.54%)
Mar 02, 2018	16.51	16.85	16.51	16.73	175,855	+0.11(+0.66%)
Mar 01, 2018	16.48	16.80	16.45	16.62	372,492	+0.16(+0.97%)
Feb 28, 2018	16.42	16.52	16.42	16.46	199,110	+0.04(+0.24%)
Feb 27, 2018	16.40	16.50	16.33	16.42	268,101	+0.09(+0.55%)
Feb 26, 2018	16.24	16.24	16.10	16.33	90,478	+0.17(+1.05%)
Feb 23, 2018	16.15	16.32	16.03	16.16	62,402	+0.10(+0.62%)
Feb 22, 2018	16.35	16.39	16.06	16.06	56,838	-0.24(-1.47%)
Feb 21, 2018	16.24	16.43	16.04	16.30	242,548	+0.08(+0.49%)
Feb 20, 2018	16.01	16.27	15.95	16.22	146,349	+0.17(+1.06%)
Feb 16, 2018		16.05	16.05	16.05	0	-0.11(-0.68%)
Feb 15, 2018	16.10	16.20	16.03	16.16	30,603	+0.13(+0.81%)
Feb 14, 2018	15.90	16.23	15.85	16.03	93,248	+0.01(+0.06%)
Feb 13, 2018	15.99	16.05	15.61	16.02	149,232	-0.03(-0.19%)
Feb 12, 2018	16.03	16.20	15.84	16.05	92,870	+0.07(+0.44%)
Feb 09, 2018	16.06	16.28	15.64	15.98	393,193	-0.20(-1.24%)
Feb 08, 2018	15.84	16.42	15.74	16.18	297,160	+0.32(+2.02%)
Feb 07, 2018	15.72	15.88	15.72	15.86	131,476	+0.09(+0.57%)
Feb 06, 2018	15.66	15.89	15.46	15.77	260,508	-0.09(-0.57%)
Feb 05, 2018	15.97	16.22	15.75	15.86	211,898	-0.24(-1.49%)
Feb 02, 2018	16.30	16.43	16.04	16.10	176,974	-0.20(-1.23%)
Feb 01, 2018	16.03	16.43	16.00	16.30	235,963	+0.19(+1.18%)
Jan 31, 2018	16.11	16.26	16.01	16.11	96,491	+0.07(+0.44%)
Jan 30, 2018	16.16	16.24	15.55	16.04	145,425	-0.20(-1.23%)
Jan 29, 2018	16.33	16.39	16.14	16.24	86,136	-0.09(-0.55%)
Jan 26, 2018	16.42	16.64	16.27	16.33	46,728	-0.05(-0.31%)
Jan 25, 2018	16.57	16.83	16.36	16.38	129,096	-0.07(-0.43%)
Jan 24, 2018	16.09	16.55	15.99	16.45	454,094	+0.43(+2.68%)
Jan 23, 2018	15.95	16.06	15.75	16.02	190,792	+0.14(+0.88%)
Jan 22, 2018	15.82	15.98	15.70	15.88	115,324	+0.06(+0.38%)
Jan 19, 2018	15.85	15.89	15.68	15.82	273,965	+0.02(+0.13%)
Jan 18, 2018	15.75	15.88	15.56	15.80	56,465	+0.04(+0.25%)
Jan 17, 2018	15.65	15.82	15.65	15.76	42,871	+0.12(+0.77%)
Jan 16, 2018	15.83	15.83	15.62	15.64	58,593	-0.10(-0.64%)
Jan 12, 2018		15.74	15.74	15.74	0	+0.00(+0.00%)
Jan 11, 2018	15.74	15.83	15.66	15.74	44,007	+0.05(+0.32%)
Jan 10, 2018	15.85	15.89	15.47	15.69	224,222	-0.20(-1.26%)
Jan 09, 2018	15.71	15.89	15.68	15.89	112,353	+0.18(+1.15%)
Jan 08, 2018	15.79	15.79	15.60	15.71	49,938	-0.11(-0.70%)
Jan 05, 2018	15.72	15.89	15.67	15.82	132,502	+0.13(+0.83%)
Jan 04, 2018	15.72	15.91	15.62	15.69	209,238	+0.04(+0.26%)
Jan 03, 2018	15.95	15.95	15.58	15.65	143,696	-0.28(-1.76%)