EDU (New Oriental Education & Technology Group, Inc.) - Sector: Consumer Services / Industry: Other Consumer Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 105.86 105.27 105.05 105.86 0.019% 0.5843% 0.7698% 7,537 $793,419
2019-08-19 106.40 105.25 102.33 107.23 0.6214% 1.7208% 4.5696% 752,100 $79,158,525
2019-08-16 103.79 104.60 102.34 105.18 1.5534% 0.767% 2.6961% 699,600 $73,178,160
2019-08-15 102.71 103.00 102.33 104.98 1.3082% 1.0229% 2.5243% 917,600 $94,512,800
2019-08-14 103.50 101.67 100.78 104.38 -3.7763% -2.0443% 3.4458% 1,204,800 $122,492,016
2019-08-13 101.90 105.66 101.08 107.36 3.1634% -0.5077% 5.8539% 1,194,000 $126,158,040
2019-08-12 103.01 102.42 102.28 103.78 -1.3675% -0.7993% 1.4501% 426,600 $43,692,372
2019-08-09 104.00 103.84 103.11 104.80 -0.3646% -0.2111% 1.611% 666,100 $69,167,824
2019-08-08 103.39 104.22 103.01 105.13 2.0764% 1.2635% 2.0166% 1,306,200 $136,132,164
2019-08-07 99.81 102.10 98.54 102.69 1.6224% -0.6569% 4.0413% 867,100 $88,530,910
2019-08-06 99.82 100.47 99.61 100.99 1.4541% 0.7977% 1.3665% 1,113,700 $111,893,439
2019-08-05 99.00 99.03 97.50 100.47 -4.0128% -4.0419% 2.9561% 2,467,900 $244,396,137
2019-08-02 102.35 103.17 101.01 104.89 -0.6548% -1.4455% 3.6991% 1,185,400 $122,297,718
2019-08-01 104.67 103.85 103.31 108.00 -0.441% 0.3451% 4.3426% 1,582,100 $164,301,085
2019-07-31 105.00 104.31 102.99 105.68 -0.6003% 0.0572% 2.5454% 956,200 $99,741,222
2019-07-30 104.00 104.94 103.41 105.32 -0.0571% -0.9524% 1.8135% 661,700 $69,438,798
2019-07-29 104.50 105.00 103.85 105.19 0% -0.4722% 1.2739% 1,187,800 $124,719,000
2019-07-26 107.00 105.00 104.71 107.49 -2.7147% -0.8617% 2.5863% 1,460,500 $153,352,500
2019-07-25 106.25 107.93 104.68 107.98 0.7374% -0.8307% 3.0561% 2,473,100 $266,921,683
2019-07-24 105.94 107.14 105.73 108.87 -0.1677% -1.2859% 2.8842% 1,622,200 $173,802,508
2019-07-23 105.00 107.32 104.50 109.90 9.1871% 6.8267% 4.9136% 3,958,700 $424,847,684
2019-07-22 97.56 98.29 96.88 98.40 1.3299% 0.5773% 1.5447% 1,262,500 $124,091,125
2019-07-19 97.84 97.00 96.99 98.87 0.2688% 1.1371% 1.9015% 1,010,500 $98,018,500
2019-07-18 95.80 96.74 94.89 97.41 0.9075% -0.073% 2.587% 728,000 $70,426,720
2019-07-17 96.85 95.87 95.77 96.93 -0.5601% 0.4564% 1.1967% 628,000 $60,206,360
2019-07-16 94.96 96.41 94.60 98.09 1.6126% 0.0843% 3.558% 977,000 $94,192,570
2019-07-15 94.73 94.88 94.48 97.80 2.2193% 2.0577% 3.3947% 1,069,600 $101,483,648
2019-07-12 92.70 92.82 91.98 94.60 0.8584% 0.728% 2.7739% 1,253,200 $116,322,023
2019-07-11 90.98 92.03 89.88 92.16 1.6569% 0.4971% 2.474% 740,600 $68,157,418
2019-07-10 93.30 90.53 90.27 93.75 -2.9689% 0% 3.712% 938,300 $84,944,299
2019-07-09 90.85 93.30 90.42 93.33 2.5387% -0.1539% 3.1231% 1,303,100 $121,579,230
2019-07-08 95.43 90.99 90.80 95.48 -5.1001% -0.4693% 4.9016% 1,770,800 $161,125,092
2019-07-05 97.08 95.88 95.62 97.31 -1.2361% 0% 1.7398% 842,500 $80,778,900
2019-07-03 97.86 97.08 96.20 97.97 -0.8578% -0.0613% 1.8067% 472,500 $45,870,300
2019-07-02 98.27 97.92 96.73 98.96 -0.508% -0.1524% 2.2534% 1,610,700 $157,719,744
2019-07-01 99.56 98.42 97.55 101.46 1.9052% 3.0855% 3.8537% 1,662,100 $163,583,882
2019-06-28 95.74 96.58 95.04 96.77 0.8668% -0.0104% 1.7877% 964,800 $93,180,384
2019-06-27 96.25 95.75 94.53 97.83 0.136% 0.6589% 3.3732% 1,179,900 $112,975,425
2019-06-26 92.27 95.62 91.92 96.16 4.6743% 1.0071% 4.4138% 1,747,200 $167,067,264
2019-06-25 92.62 91.35 90.82 93.60 -2.4768% -1.121% 2.9701% 1,142,400 $104,358,240
2019-06-24 94.99 93.67 92.40 95.29 -0.9831% 0.4123% 3.0328% 987,800 $92,527,226
2019-06-21 93.24 94.60 92.09 94.85 1.1981% -0.2567% 2.9099% 973,400 $92,083,640
2019-06-20 94.69 93.48 93.34 95.95 0.0749% 1.3703% 2.7202% 1,534,000 $143,398,320
2019-06-19 92.57 93.41 91.52 93.69 1.9871% 1.07% 2.3161% 1,083,200 $101,181,712
2019-06-18 90.33 91.59 89.35 92.68 2.7139% 1.3009% 3.593% 860,600 $78,822,354
2019-06-17 90.69 89.17 87.06 90.73 -1.7519% -0.0771% 4.045% 573,200 $51,112,244
2019-06-14 89.87 90.76 89.14 90.82 0.632% -0.353% 1.8443% 646,400 $58,667,264
2019-06-13 90.14 90.19 89.43 90.53 0.6585% 0.6027% 1.2096% 668,200 $60,264,958
2019-06-12 90.26 89.60 88.67 90.70 -1.9157% -1.1932% 2.2437% 723,400 $64,816,639
2019-06-11 91.30 91.35 90.16 92.85 2.1355% 2.0796% 2.9025% 844,900 $77,181,615
2019-06-10 90.30 89.44 89.30 91.64 0.168% 1.1311% 2.5535% 948,800 $84,860,672
2019-06-07 88.80 89.29 88.26 90.31 1.4659% 0.9091% 2.27% 888,300 $79,316,307
2019-06-06 88.12 88.00 87.00 88.50 -0.565% -0.4294% 1.6893% 1,006,100 $88,536,800
2019-06-05 91.55 88.50 86.92 91.57 -2.6296% 0.7262% 5.0781% 1,243,500 $110,049,750
2019-06-04 88.09 90.89 87.51 91.11 3.3076% 0.125% 3.9513% 1,811,700 $164,665,413
2019-06-03 85.65 87.98 85.12 88.53 2.7204% 0% 3.8518% 1,790,900 $157,563,382
2019-05-31 83.82 85.65 83.37 86.32 1.8309% -0.3448% 3.4175% 1,147,500 $98,283,375
2019-05-30 83.59 84.11 83.56 85.24 1.1059% 0.4808% 1.9709% 962,200 $80,930,642
2019-05-29 82.26 83.19 81.90 83.98 0.5074% -0.6162% 2.4812% 943,300 $78,473,127
2019-05-28 82.27 82.77 82.22 85.42 1.5085% 0.8953% 3.7462% 2,240,900 $185,479,293
2019-05-24 81.75 81.54 81.03 81.99 0.4558% 0.7145% 1.1709% 1,004,000 $81,866,160
2019-05-23 81.09 81.17 80.18 82.00 -2.0159% -2.1125% 2.2195% 1,210,900 $98,288,753
2019-05-22 84.14 82.84 82.01 85.53 -1.9877% -0.4496% 4.1155% 1,056,100 $87,487,324
2019-05-21 83.50 84.52 82.75 85.50 1.6843% 0.4572% 3.2164% 1,211,700 $102,412,884
2019-05-20 83.62 83.12 81.66 83.94 -1.819% -1.2284% 2.7162% 1,600,100 $133,000,312
2019-05-17 84.60 84.66 83.21 85.33 -1.4091% -1.479% 2.4845% 1,013,500 $85,802,910
2019-05-16 86.01 85.87 85.73 87.27 0.3154% 0.479% 1.7646% 1,354,900 $116,345,263
2019-05-15 84.10 85.60 83.66 87.37 1.8684% 0.0833% 4.2463% 1,625,200 $139,117,120
2019-05-14 82.75 84.03 82.15 85.09 2.5632% 1.0009% 3.4605% 1,388,100 $116,642,043
2019-05-13 85.54 81.93 81.31 85.65 -6.9083% -2.8065% 5.0671% 2,020,800 $165,564,144
2019-05-10 88.54 88.01 86.29 89.96 -0.1588% 0.4424% 4.0796% 1,190,400 $104,767,104
2019-05-09 88.82 88.15 85.42 88.82 -2.9719% -2.2352% 3.8313% 2,018,500 $177,930,775
2019-05-08 88.35 90.85 87.31 90.86 2.7018% -0.1243% 3.9071% 1,418,000 $128,825,299
2019-05-07 91.00 88.46 86.76 91.37 -3.8478% -1.087% 5.0454% 2,064,700 $182,643,362
2019-05-06 91.98 92.00 90.39 92.90 -3.4729% -3.4939% 2.7018% 1,532,200 $140,962,400
2019-05-03 96.00 95.31 95.02 97.22 -0.4491% 0.2716% 2.2629% 1,407,300 $134,129,763
2019-05-02 93.97 95.74 93.97 97.99 2.0139% 0.1279% 4.1025% 1,493,600 $142,997,264
2019-05-01 96.11 93.85 93.71 96.66 -1.6866% 0.6809% 3.0519% 1,152,700 $108,180,895
2019-04-30 94.27 95.46 94.11 96.30 1.2731% 0.0106% 2.2741% 1,245,400 $118,885,883
2019-04-29 94.54 94.26 94.19 95.34 -0.2962% 0% 1.2114% 1,070,200 $100,877,052
2019-04-26 92.91 94.54 92.91 95.94 2.4824% 0.7154% 3.1586% 2,108,600 $199,347,044
2019-04-25 89.87 92.25 89.11 92.54 2.1142% -0.5203% 3.7065% 986,400 $90,995,400
2019-04-24 93.88 90.34 90.06 95.00 -2.8289% 0.9788% 5.2042% 1,488,500 $134,471,090
2019-04-23 86.75 92.97 86.75 93.72 2.8202% -4.0588% 7.437% 2,168,200 $201,577,554
2019-04-22 90.13 90.42 90.13 91.97 0.4778% 0.1556% 2.0007% 1,374,600 $124,291,332
2019-04-18 88.68 89.99 86.87 90.04 0.2898% -1.1702% 3.5207% 1,273,400 $114,593,266
2019-04-17 90.47 89.73 88.68 90.55 -0.2889% 0.5334% 2.0618% 3,188,800 $286,131,024
2019-04-16 91.60 89.99 89.91 92.37 0.6262% 2.4265% 2.6632% 1,323,400 $119,092,766
2019-04-15 91.00 89.43 88.38 91.98 -1.5847% 0.1431% 3.9193% 2,202,000 $196,924,860
2019-04-12 91.27 90.87 90.10 93.28 0.3091% 0.7506% 3.4081% 904,500 $82,191,915
2019-04-11 90.67 90.59 89.12 90.68 -0.0882% 0% 1.7203% 628,400 $56,926,756
2019-04-10 90.76 90.67 89.84 90.97 -0.3517% -0.2528% 1.2449% 977,900 $88,666,193
2019-04-09 89.00 90.99 89.00 92.19 1.9496% -0.2801% 3.4602% 1,356,800 $123,455,232
2019-04-08 88.94 89.25 88.29 89.85 0.3485% 0% 1.7362% 1,444,800 $128,948,400
2019-04-05 89.00 88.94 88.53 90.18 0.1689% 0.2365% 1.8297% 1,089,600 $96,909,024
2019-04-04 88.83 88.79 87.58 89.33 0.4071% 0.4523% 1.9535% 1,443,800 $128,195,002
2019-04-03 89.42 88.43 88.32 90.09 0.0113% 1.131% 1.9614% 1,106,600 $97,856,638
2019-04-02 89.17 88.42 87.42 89.60 -0.6963% 0.146% 2.433% 1,211,400 $107,111,988
2019-04-01 90.78 89.04 88.01 91.65 -1.1655% 0.7659% 3.9716% 2,400,600 $213,749,424
2019-03-29 87.40 90.09 87.36 90.86 0% 0% 0% 2,150,700 $193,756,563