China Online Education Group (NY: COE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.58	12.12	11.55	12.00	7,316	+0.42(+3.63%)
Jan 30, 2018	11.79	12.15	11.52	11.58	14,311	-0.21(-1.78%)
Jan 29, 2018	12.41	12.41	11.68	11.79	4,906	-0.47(-3.83%)
Jan 26, 2018	12.38	12.38	12.25	12.26	3,786	-0.04(-0.32%)
Jan 25, 2018	12.21	12.34	12.10	12.30	12,243	+0.22(+1.82%)
Jan 24, 2018	12.24	12.50	12.01	12.08	5,550	+0.08(+0.67%)
Jan 23, 2018	12.50	12.50	12.00	12.00	9,744	-0.62(-4.91%)
Jan 22, 2018	12.34	12.75	12.09	12.62	15,925	+0.04(+0.32%)
Jan 19, 2018	12.00	13.15	12.00	12.58	25,837	+0.38(+3.11%)
Jan 18, 2018	12.10	12.40	11.71	12.20	12,932	+0.19(+1.58%)
Jan 17, 2018	12.87	13.06	12.01	12.01	39,535	-0.40(-3.22%)
Jan 16, 2018	13.01	13.73	11.60	12.41	44,291	-0.50(-3.87%)
Jan 12, 2018		12.91	12.91	12.91	0	-0.59(-4.37%)
Jan 11, 2018	12.95	13.79	12.51	13.50	52,279	+0.65(+5.06%)
Jan 10, 2018	13.91	13.91	12.85	12.85	10,463	-0.88(-6.41%)
Jan 09, 2018	13.51	14.39	13.51	13.73	33,233	+0.11(+0.81%)
Jan 08, 2018	13.16	14.08	13.10	13.62	36,075	+0.48(+3.65%)
Jan 05, 2018	12.83	13.15	12.65	13.14	6,695	+0.38(+2.98%)
Jan 04, 2018	12.28	12.78	12.26	12.76	10,137	+0.58(+4.76%)
Jan 03, 2018	12.26	12.27	12.15	12.18	8,810	+0.03(+0.25%)
Jan 02, 2018	12.49	12.70	12.11	12.15	9,512	-0.35(-2.80%)
Dec 29, 2017		12.50	12.50	12.50	0	+0.01(+0.08%)
Dec 28, 2017	12.50	12.50	12.13	12.49	4,145	-0.01(-0.08%)
Dec 27, 2017	12.50	12.50	12.18	12.50	4,353	+0.02(+0.16%)
Dec 26, 2017	12.42	12.49	11.93	12.48	7,342	-0.12(-0.95%)
Dec 22, 2017	12.80	12.85	12.44	12.60	6,635	-0.20(-1.56%)
Dec 21, 2017	12.47	12.80	12.02	12.80	25,305	+0.07(+0.55%)
Dec 20, 2017	11.53	12.76	11.48	12.73	54,062	+1.11(+9.55%)
Dec 19, 2017	11.93	11.93	11.55	11.62	10,316	-0.31(-2.60%)
Dec 18, 2017	11.50	11.93	11.48	11.93	16,451	+0.48(+4.19%)
Dec 15, 2017	11.31	11.64	11.24	11.45	9,708	+0.05(+0.44%)
Dec 14, 2017	11.20	11.40	10.93	11.40	6,067	+0.29(+2.61%)
Dec 13, 2017	11.17	11.33	10.90	11.11	13,132	+0.04(+0.36%)
Dec 12, 2017	10.79	11.37	10.79	11.07	29,082	+0.16(+1.47%)
Dec 11, 2017	11.22	11.50	10.90	10.91	10,660	-0.09(-0.82%)
Dec 08, 2017	10.95	11.36	10.89	11.00	8,523	+0.01(+0.09%)
Dec 07, 2017	10.94	11.24	10.70	10.99	12,810	+0.13(+1.20%)
Dec 06, 2017	10.88	11.05	10.70	10.86	16,013	+0.02(+0.18%)
Dec 05, 2017	10.75	10.93	10.62	10.84	18,294	+0.05(+0.46%)
Dec 04, 2017	11.85	11.87	10.65	10.79	55,589	-0.66(-5.76%)
Dec 01, 2017	11.47	11.50	10.85	11.45	60,210	+0.08(+0.70%)
Nov 30, 2017	11.39	11.45	11.00	11.37	18,154	+0.20(+1.79%)
Nov 29, 2017	11.88	11.88	10.91	11.17	22,617	-0.86(-7.15%)
Nov 28, 2017	11.61	12.10	11.54	12.03	8,647	+0.13(+1.13%)
Nov 27, 2017	12.33	12.33	11.89	11.89	731	+0.24(+2.10%)
Nov 24, 2017	11.61	11.79	10.84	11.65	26,532	-0.15(-1.27%)
Nov 22, 2017	12.21	12.47	11.62	11.80	37,315	-0.51(-4.14%)
Nov 21, 2017	12.31	12.74	12.16	12.31	28,205	-0.11(-0.89%)
Nov 20, 2017	12.70	12.73	12.41	12.42	8,116	-0.23(-1.82%)
Nov 17, 2017	12.52	12.88	12.10	12.65	59,328	+0.13(+1.04%)
Nov 16, 2017	12.56	12.58	12.51	12.52	5,454	+0.00(+0.00%)
Nov 15, 2017	12.70	12.70	12.29	12.52	18,814	-0.11(-0.87%)
Nov 14, 2017	12.73	13.10	12.63	12.63	37,414	-0.19(-1.48%)
Nov 13, 2017	13.18	13.18	12.53	12.82	28,691	-0.36(-2.73%)
Nov 10, 2017	13.12	13.22	13.08	13.18	21,559	+0.09(+0.69%)
Nov 09, 2017	13.27	13.33	13.07	13.09	4,485	-0.18(-1.35%)
Nov 08, 2017	13.31	13.31	13.06	13.27	3,107	-0.06(-0.46%)
Nov 07, 2017	13.47	13.47	13.15	13.33	10,340	+0.39(+3.01%)
Nov 06, 2017	13.60	14.90	12.92	12.94	113,786	-0.94(-6.77%)
Nov 03, 2017	13.11	13.88	13.03	13.88	22,922	+0.68(+5.15%)
Nov 02, 2017	13.40	13.40	13.03	13.20	10,645	-0.04(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.