Baofeng Group Company Ltd (300431) Exchange: SHE
Data as of July 17, 2025
$0.28 ($-0.01) -3.45%
Baofeng Group Company Ltd - Daily Information
Click for more stock information on Baofeng Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $0.29 |
| Previous Close | $0.28 |
| High | $0.30 |
| Low | $0.27 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.28 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.27 |
About Baofeng Group Company Ltd (300431)
Invest in Baofeng Group Company Ltd (300431)
Historical Stock Data for Baofeng Group Company Ltd (300431)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-09 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 27,864,410 |
| 2020-11-06 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 14,010,640 |
| 2020-11-05 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 13,196,750 |
| 2020-11-04 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 7,658,950 |
| 2020-11-03 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 10,219,950 |
| 2020-11-02 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 6,159,700 |
| 2020-10-30 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 9,785,820 |
| 2020-10-29 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 7,564,010 |
| 2020-10-28 | $0.31 | $0.32 | $0.28 | $0.29 | $0.29 | 16,990,400 |
| 2020-10-27 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 11,177,130 |
| 2020-10-26 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 11,242,220 |
| 2020-10-23 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,068,950 |
| 2020-10-22 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,909,860 |
| 2020-10-21 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 10,732,510 |
| 2020-10-20 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 22,750,620 |
| 2020-10-19 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 6,450,260 |
| 2020-10-16 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 11,822,370 |
| 2020-10-15 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 8,601,690 |
| 2020-10-14 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 22,207,200 |
| 2020-10-13 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 20,994,680 |
| 2020-10-12 | $0.31 | $0.33 | $0.29 | $0.31 | $0.31 | 26,875,500 |
| 2020-10-09 | $0.37 | $0.37 | $0.30 | $0.31 | $0.31 | 39,402,270 |
| 2020-10-08 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-10-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-10-06 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-10-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-10-02 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-10-01 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2020-09-30 | $0.29 | $0.38 | $0.28 | $0.36 | $0.36 | 52,876,460 |
| 2020-09-29 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 74,740,560 |
| 2020-09-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 128,800 |
| 2020-09-25 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 277,300 |
| 2020-09-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 39,900 |
| 2020-09-23 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 17,900 |
| 2020-09-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 8,900 |
| 2020-09-21 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 112,300 |
| 2020-06-30 | $1.47 | $1.56 | $1.47 | $1.48 | $1.48 | 25,467,780 |
| 2020-06-29 | $1.59 | $1.60 | $1.49 | $1.52 | $1.52 | 24,061,210 |
| 2020-06-26 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-06-25 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2020-06-24 | $1.72 | $1.75 | $1.60 | $1.62 | $1.62 | 30,814,370 |
| 2020-06-23 | $1.71 | $1.80 | $1.71 | $1.74 | $1.74 | 24,982,620 |
| 2020-06-22 | $1.69 | $1.81 | $1.69 | $1.71 | $1.71 | 34,606,020 |
| 2020-06-19 | $1.77 | $1.93 | $1.77 | $1.81 | $1.81 | 51,581,190 |
| 2020-06-18 | $1.82 | $1.97 | $1.76 | $1.97 | $1.97 | 50,476,510 |
| 2020-06-17 | $1.86 | $1.86 | $1.76 | $1.79 | $1.79 | 33,691,700 |
| 2020-06-16 | $1.95 | $2.01 | $1.85 | $1.87 | $1.87 | 32,182,130 |
| 2020-06-15 | $1.96 | $2.10 | $1.94 | $1.94 | $1.94 | 31,858,990 |
| 2020-06-12 | $1.98 | $2.11 | $1.98 | $2.01 | $2.01 | 34,619,900 |
| 2020-06-11 | $2.20 | $2.34 | $2.10 | $2.12 | $2.12 | 46,661,490 |
| 2020-06-10 | $2.06 | $2.48 | $2.06 | $2.30 | $2.30 | 79,627,820 |
| 2020-06-09 | $1.87 | $2.29 | $1.87 | $2.29 | $2.29 | 74,689,850 |
| 2020-06-08 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 2,938,900 |
| 2020-06-05 | $2.83 | $2.83 | $2.31 | $2.31 | $2.31 | 22,337,000 |
| 2020-06-04 | $2.49 | $2.57 | $2.48 | $2.57 | $2.57 | 24,203,030 |
| 2020-06-03 | $2.13 | $2.34 | $2.13 | $2.34 | $2.34 | 37,970,410 |
| 2020-06-02 | $1.96 | $2.13 | $1.85 | $2.13 | $2.13 | 50,802,180 |
| 2020-06-01 | $1.75 | $1.94 | $1.63 | $1.94 | $1.94 | 60,029,750 |
| 2020-05-29 | $1.60 | $1.76 | $1.55 | $1.76 | $1.76 | 36,926,510 |
| 2020-05-28 | $1.47 | $1.60 | $1.42 | $1.60 | $1.60 | 32,839,560 |
| 2020-05-27 | $1.44 | $1.49 | $1.40 | $1.45 | $1.45 | 16,739,370 |
| 2020-05-26 | $1.34 | $1.48 | $1.33 | $1.46 | $1.46 | 23,161,130 |
| 2020-05-25 | $1.49 | $1.50 | $1.39 | $1.39 | $1.39 | 26,766,000 |
| 2020-05-22 | $1.67 | $1.73 | $1.54 | $1.54 | $1.54 | 37,327,670 |
| 2020-05-21 | $1.46 | $1.71 | $1.45 | $1.71 | $1.71 | 38,432,410 |
| 2020-05-20 | $1.63 | $1.63 | $1.52 | $1.55 | $1.55 | 16,136,990 |
| 2020-05-19 | $1.62 | $1.67 | $1.61 | $1.62 | $1.62 | 10,640,010 |
| 2020-05-18 | $1.72 | $1.72 | $1.62 | $1.63 | $1.63 | 17,438,770 |
| 2020-05-15 | $1.78 | $1.83 | $1.72 | $1.74 | $1.74 | 13,958,960 |
| 2020-05-14 | $1.76 | $1.88 | $1.69 | $1.82 | $1.82 | 20,046,270 |
| 2020-05-13 | $1.85 | $1.87 | $1.71 | $1.76 | $1.76 | 16,393,170 |
| 2020-05-12 | $1.94 | $1.94 | $1.83 | $1.87 | $1.87 | 12,026,060 |
| 2020-05-11 | $1.98 | $2.06 | $1.92 | $1.94 | $1.94 | 13,961,660 |
| 2020-05-08 | $1.96 | $2.03 | $1.95 | $2.01 | $2.01 | 14,927,750 |
| 2020-05-07 | $1.83 | $2.02 | $1.83 | $1.93 | $1.93 | 18,608,350 |
| 2020-05-06 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2020-05-05 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2020-05-04 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2020-05-01 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2020-04-30 | $2.04 | $2.10 | $1.98 | $2.01 | $2.01 | 10,764,670 |
| 2020-04-29 | $1.91 | $2.13 | $1.91 | $2.04 | $2.04 | 19,316,210 |
| 2020-04-28 | $2.05 | $2.13 | $1.93 | $1.96 | $1.96 | 18,136,430 |
| 2020-04-27 | $2.15 | $2.26 | $2.04 | $2.09 | $2.09 | 17,026,820 |
| 2020-04-24 | $2.34 | $2.34 | $2.16 | $2.17 | $2.17 | 17,098,970 |
| 2020-04-23 | $2.31 | $2.45 | $2.31 | $2.34 | $2.34 | 11,500,540 |
| 2020-04-22 | $2.40 | $2.40 | $2.30 | $2.34 | $2.34 | 12,015,880 |
| 2020-04-21 | $2.42 | $2.46 | $2.35 | $2.41 | $2.41 | 11,813,770 |
| 2020-04-20 | $2.50 | $2.51 | $2.44 | $2.47 | $2.47 | 7,608,300 |
| 2020-04-17 | $2.50 | $2.55 | $2.47 | $2.48 | $2.48 | 8,289,230 |
| 2020-04-16 | $2.50 | $2.56 | $2.47 | $2.50 | $2.50 | 8,626,660 |
| 2020-04-15 | $2.49 | $2.61 | $2.48 | $2.51 | $2.51 | 10,324,430 |
| 2020-04-14 | $2.48 | $2.64 | $2.46 | $2.56 | $2.56 | 10,846,730 |
| 2020-04-13 | $2.55 | $2.57 | $2.46 | $2.47 | $2.47 | 10,673,410 |
| 2020-04-10 | $2.50 | $2.69 | $2.50 | $2.59 | $2.59 | 15,303,370 |
| 2020-04-09 | $2.61 | $2.88 | $2.60 | $2.68 | $2.68 | 23,842,810 |
| 2020-04-08 | $2.56 | $2.64 | $2.54 | $2.62 | $2.62 | 7,521,880 |
| 2020-04-07 | $2.49 | $2.60 | $2.49 | $2.58 | $2.58 | 7,676,360 |
| 2020-04-06 | $2.48 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| 2020-04-03 | $2.55 | $2.57 | $2.48 | $2.48 | $2.48 | 5,647,990 |
| 2020-04-02 | $2.44 | $2.56 | $2.41 | $2.55 | $2.55 | 8,567,430 |
| 2020-04-01 | $2.47 | $2.53 | $2.41 | $2.45 | $2.45 | 9,722,570 |
| 2020-03-31 | $2.58 | $2.63 | $2.51 | $2.52 | $2.52 | 6,605,040 |
| 2020-03-30 | $2.60 | $2.64 | $2.52 | $2.59 | $2.59 | 6,806,230 |
| 2020-03-27 | $2.77 | $2.78 | $2.66 | $2.68 | $2.68 | 6,003,270 |
| 2020-03-26 | $2.80 | $2.81 | $2.74 | $2.75 | $2.75 | 7,705,720 |
| 2020-03-25 | $2.78 | $2.85 | $2.75 | $2.84 | $2.84 | 14,164,080 |
| 2020-03-24 | $2.64 | $2.86 | $2.60 | $2.80 | $2.80 | 8,932,970 |
| 2020-03-23 | $2.60 | $2.68 | $2.60 | $2.61 | $2.61 | 5,785,340 |
| 2020-03-20 | $2.67 | $2.70 | $2.65 | $2.68 | $2.68 | 6,466,700 |
| 2020-03-19 | $2.67 | $2.69 | $2.55 | $2.66 | $2.66 | 8,274,660 |
| 2020-03-18 | $2.70 | $2.77 | $2.67 | $2.67 | $2.67 | 9,116,950 |
| 2020-03-17 | $2.72 | $2.80 | $2.61 | $2.70 | $2.70 | 10,398,430 |
| 2020-03-16 | $2.95 | $2.97 | $2.72 | $2.75 | $2.75 | 13,031,200 |
| 2020-03-13 | $2.76 | $2.93 | $2.71 | $2.90 | $2.90 | 11,395,920 |
| 2020-03-12 | $3.00 | $3.00 | $2.88 | $2.94 | $2.94 | 13,178,800 |
| 2020-03-11 | $2.99 | $3.14 | $2.96 | $3.05 | $3.05 | 19,768,850 |
| 2020-03-10 | $2.89 | $3.00 | $2.84 | $2.99 | $2.99 | 12,419,260 |
| 2020-03-09 | $3.05 | $3.06 | $2.94 | $2.95 | $2.95 | 13,631,320 |
| 2020-03-06 | $3.05 | $3.12 | $3.01 | $3.09 | $3.09 | 14,201,860 |
| 2020-03-05 | $3.04 | $3.11 | $3.01 | $3.10 | $3.10 | 15,973,370 |
| 2020-03-04 | $2.96 | $3.03 | $2.94 | $3.00 | $3.00 | 9,287,830 |
| 2020-03-03 | $3.00 | $3.07 | $2.96 | $3.01 | $3.01 | 12,763,690 |
| 2020-03-02 | $2.87 | $3.04 | $2.87 | $2.99 | $2.99 | 11,903,840 |
| 2020-02-28 | $3.03 | $3.03 | $2.87 | $2.89 | $2.89 | 17,759,180 |
| 2020-02-27 | $3.18 | $3.20 | $3.03 | $3.12 | $3.12 | 13,965,500 |
| 2020-02-26 | $3.21 | $3.24 | $3.13 | $3.16 | $3.16 | 17,554,930 |
| 2020-02-25 | $3.30 | $3.30 | $3.12 | $3.25 | $3.25 | 22,008,460 |
| 2020-02-24 | $3.16 | $3.43 | $3.12 | $3.36 | $3.36 | 29,258,160 |
| 2020-02-21 | $3.27 | $3.40 | $3.25 | $3.31 | $3.31 | 21,468,490 |
| 2020-02-20 | $3.26 | $3.27 | $3.17 | $3.24 | $3.24 | 17,049,570 |
| 2020-02-19 | $3.28 | $3.42 | $3.21 | $3.21 | $3.21 | 21,613,020 |
| 2020-02-18 | $3.30 | $3.37 | $3.24 | $3.29 | $3.29 | 25,253,920 |
| 2020-02-17 | $3.08 | $3.46 | $3.01 | $3.34 | $3.34 | 34,402,700 |
| 2020-02-14 | $3.13 | $3.30 | $3.13 | $3.20 | $3.20 | 29,373,520 |
| 2020-02-13 | $3.51 | $3.52 | $3.30 | $3.31 | $3.31 | 53,676,080 |
| 2020-02-12 | $3.22 | $3.22 | $3.19 | $3.22 | $3.22 | 10,210,330 |
| 2020-02-11 | $2.98 | $3.02 | $2.86 | $2.93 | $2.93 | 21,068,340 |
| 2020-02-10 | $3.06 | $3.30 | $2.95 | $3.07 | $3.07 | 35,069,330 |
| 2020-02-07 | $2.76 | $3.05 | $2.73 | $3.05 | $3.05 | 29,654,190 |
| 2020-02-06 | $2.75 | $2.81 | $2.68 | $2.77 | $2.77 | 16,019,850 |
| 2020-02-05 | $2.62 | $2.88 | $2.57 | $2.75 | $2.75 | 18,143,340 |
| 2020-02-04 | $2.48 | $2.64 | $2.48 | $2.62 | $2.62 | 19,891,840 |
| 2020-02-03 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 1,424,700 |
| 2020-01-31 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-01-30 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-01-29 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-01-28 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-01-27 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-01-24 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 0 |
| 2020-01-23 | $3.22 | $3.22 | $3.00 | $3.06 | $3.06 | 13,139,680 |
| 2020-01-22 | $3.29 | $3.31 | $3.15 | $3.21 | $3.21 | 13,465,380 |
| 2020-01-21 | $3.26 | $3.51 | $3.26 | $3.33 | $3.33 | 16,701,690 |
| 2020-01-20 | $3.30 | $3.30 | $3.23 | $3.28 | $3.28 | 10,101,820 |
| 2020-01-17 | $3.40 | $3.42 | $3.30 | $3.30 | $3.30 | 13,162,440 |
| 2020-01-16 | $3.41 | $3.47 | $3.37 | $3.37 | $3.37 | 11,106,770 |
| 2020-01-15 | $3.48 | $3.53 | $3.42 | $3.43 | $3.43 | 11,521,960 |
| 2020-01-14 | $3.49 | $3.56 | $3.47 | $3.47 | $3.47 | 12,287,720 |
| 2020-01-13 | $3.51 | $3.53 | $3.41 | $3.49 | $3.49 | 15,114,740 |
| 2020-01-10 | $3.63 | $3.65 | $3.49 | $3.51 | $3.51 | 20,044,650 |
| 2020-01-09 | $3.60 | $3.69 | $3.60 | $3.64 | $3.64 | 13,356,290 |
| 2020-01-08 | $3.73 | $3.74 | $3.57 | $3.59 | $3.59 | 20,681,970 |
| 2020-01-07 | $3.67 | $3.74 | $3.65 | $3.72 | $3.72 | 23,432,870 |
| 2020-01-06 | $3.66 | $3.76 | $3.60 | $3.68 | $3.68 | 25,447,400 |
| 2020-01-03 | $3.80 | $3.85 | $3.68 | $3.71 | $3.71 | 34,917,630 |
| 2020-01-02 | $3.69 | $3.94 | $3.61 | $3.82 | $3.82 | 42,696,470 |
| 2020-01-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2019-12-31 | $3.61 | $3.71 | $3.55 | $3.65 | $3.65 | 22,758,540 |
| 2019-12-30 | $3.42 | $3.78 | $3.41 | $3.63 | $3.63 | 31,880,740 |
| 2019-12-27 | $3.78 | $3.79 | $3.55 | $3.55 | $3.55 | 31,806,870 |
| 2019-12-26 | $3.61 | $3.81 | $3.52 | $3.72 | $3.72 | 38,788,200 |
| 2019-12-25 | $3.76 | $3.96 | $3.62 | $3.70 | $3.70 | 49,751,600 |
| 2019-12-24 | $3.38 | $3.72 | $3.30 | $3.72 | $3.72 | 39,283,420 |
| 2019-12-23 | $3.51 | $3.59 | $3.36 | $3.38 | $3.38 | 38,192,390 |
| 2019-12-20 | $3.97 | $4.09 | $3.57 | $3.66 | $3.66 | 63,042,880 |
| 2019-12-19 | $3.65 | $3.97 | $3.63 | $3.97 | $3.97 | 64,434,740 |
| 2019-12-18 | $3.25 | $3.61 | $3.23 | $3.61 | $3.61 | 40,617,950 |
| 2019-12-17 | $3.24 | $3.34 | $3.20 | $3.28 | $3.28 | 23,956,210 |
| 2019-12-16 | $3.19 | $3.26 | $3.14 | $3.24 | $3.24 | 20,067,240 |
| 2019-12-13 | $3.07 | $3.28 | $3.07 | $3.22 | $3.22 | 34,179,290 |
| 2019-12-12 | $3.14 | $3.14 | $3.05 | $3.06 | $3.06 | 16,333,290 |
| 2019-12-11 | $3.17 | $3.20 | $3.12 | $3.14 | $3.14 | 12,714,080 |
| 2019-12-10 | $3.17 | $3.23 | $3.09 | $3.19 | $3.19 | 21,101,290 |
| 2019-12-09 | $3.16 | $3.26 | $3.12 | $3.19 | $3.19 | 18,063,870 |
| 2019-12-06 | $3.20 | $3.21 | $3.15 | $3.17 | $3.17 | 11,410,900 |
| 2019-12-05 | $3.21 | $3.27 | $3.17 | $3.19 | $3.19 | 15,247,130 |
| 2019-12-04 | $3.22 | $3.33 | $3.21 | $3.22 | $3.22 | 13,929,260 |
| 2019-12-03 | $3.21 | $3.33 | $3.12 | $3.26 | $3.26 | 17,353,520 |
| 2019-12-02 | $3.35 | $3.36 | $3.26 | $3.28 | $3.28 | 13,126,860 |
| 2019-11-29 | $3.44 | $3.50 | $3.21 | $3.34 | $3.34 | 24,245,960 |
| 2019-11-28 | $3.53 | $3.57 | $3.45 | $3.45 | $3.45 | 14,899,980 |
| 2019-11-27 | $3.66 | $3.73 | $3.53 | $3.57 | $3.57 | 16,466,850 |
| 2019-11-26 | $3.46 | $3.74 | $3.46 | $3.67 | $3.67 | 24,412,030 |
| 2019-11-25 | $3.42 | $3.58 | $3.42 | $3.49 | $3.49 | 20,171,500 |
| 2019-11-22 | $3.63 | $3.84 | $3.63 | $3.66 | $3.66 | 20,439,970 |
| 2019-11-21 | $3.55 | $3.73 | $3.55 | $3.71 | $3.71 | 15,222,730 |
| 2019-11-20 | $3.74 | $3.93 | $3.62 | $3.67 | $3.67 | 26,790,120 |
| 2019-11-19 | $3.53 | $3.87 | $3.51 | $3.76 | $3.76 | 26,681,640 |
| 2019-11-18 | $3.48 | $3.62 | $3.43 | $3.57 | $3.57 | 17,001,520 |
| 2019-11-15 | $3.58 | $3.68 | $3.46 | $3.48 | $3.48 | 15,553,480 |
| 2019-11-14 | $3.64 | $3.67 | $3.58 | $3.61 | $3.61 | 11,480,540 |
| 2019-11-13 | $3.68 | $3.71 | $3.60 | $3.64 | $3.64 | 15,515,270 |
| 2019-11-12 | $3.63 | $3.72 | $3.60 | $3.72 | $3.72 | 16,163,520 |
| 2019-11-11 | $3.67 | $3.83 | $3.61 | $3.74 | $3.74 | 23,630,360 |
| 2019-11-08 | $3.79 | $3.84 | $3.68 | $3.69 | $3.69 | 19,199,510 |
| 2019-11-07 | $3.76 | $3.92 | $3.76 | $3.78 | $3.78 | 25,598,220 |
| 2019-11-06 | $3.84 | $3.85 | $3.70 | $3.76 | $3.76 | 28,135,970 |
| 2019-11-05 | $4.01 | $4.01 | $3.80 | $3.90 | $3.90 | 30,611,610 |
| 2019-11-04 | $4.00 | $4.11 | $3.95 | $4.02 | $4.02 | 59,391,830 |
| 2019-11-01 | $4.20 | $4.62 | $4.20 | $4.35 | $4.35 | 77,863,250 |
| 2019-10-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 3,400,300 |
| 2019-10-30 | $5.19 | $5.26 | $5.19 | $5.19 | $5.19 | 16,595,790 |
| 2019-10-29 | $6.16 | $6.16 | $5.74 | $5.77 | $5.77 | 101,155,710 |
| 2019-10-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 4,138,340 |
| 2019-10-25 | $4.51 | $5.09 | $4.40 | $5.09 | $5.09 | 41,546,350 |
| 2019-10-24 | $4.44 | $4.80 | $4.43 | $4.63 | $4.63 | 29,065,720 |
| 2019-10-23 | $4.43 | $4.63 | $4.43 | $4.50 | $4.50 | 18,375,520 |
| 2019-10-22 | $4.70 | $4.70 | $4.52 | $4.59 | $4.59 | 30,929,420 |
| 2019-10-21 | $4.84 | $4.84 | $4.81 | $4.84 | $4.84 | 21,471,950 |
| 2019-10-18 | $4.42 | $4.48 | $4.32 | $4.40 | $4.40 | 11,043,380 |
| 2019-10-17 | $4.47 | $4.56 | $4.42 | $4.43 | $4.43 | 9,056,140 |
| 2019-10-16 | $4.60 | $4.64 | $4.53 | $4.56 | $4.56 | 10,522,140 |
| 2019-10-15 | $4.51 | $4.74 | $4.36 | $4.66 | $4.66 | 22,352,820 |
| 2019-10-14 | $4.52 | $4.63 | $4.50 | $4.57 | $4.57 | 11,894,340 |
| 2019-10-11 | $4.57 | $4.58 | $4.46 | $4.49 | $4.49 | 10,165,290 |
| 2019-10-10 | $4.52 | $4.58 | $4.51 | $4.57 | $4.57 | 9,306,090 |
| 2019-10-09 | $4.60 | $4.60 | $4.47 | $4.55 | $4.55 | 9,567,440 |
| 2019-10-08 | $4.62 | $4.70 | $4.57 | $4.60 | $4.60 | 8,880,770 |
| 2019-10-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2019-10-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2019-10-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2019-10-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2019-10-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2019-09-30 | $4.81 | $4.85 | $4.63 | $4.63 | $4.63 | 14,308,790 |
| 2019-09-27 | $4.62 | $4.97 | $4.61 | $4.85 | $4.85 | 15,150,930 |
| 2019-09-26 | $4.72 | $5.06 | $4.71 | $4.75 | $4.75 | 21,655,800 |
| 2019-09-25 | $4.78 | $4.80 | $4.62 | $4.67 | $4.67 | 14,401,050 |
| 2019-09-24 | $4.82 | $4.92 | $4.80 | $4.82 | $4.82 | 12,377,400 |
| 2019-09-23 | $4.95 | $4.95 | $4.77 | $4.86 | $4.86 | 17,864,820 |
| 2019-09-20 | $5.16 | $5.16 | $4.98 | $5.00 | $5.00 | 21,083,110 |
| 2019-09-19 | $5.10 | $5.17 | $4.94 | $5.16 | $5.16 | 26,692,180 |
| 2019-09-18 | $5.30 | $5.55 | $5.18 | $5.23 | $5.23 | 36,460,060 |
| 2019-09-17 | $5.10 | $5.29 | $5.09 | $5.20 | $5.20 | 31,005,730 |
| 2019-09-16 | $5.05 | $5.18 | $5.05 | $5.14 | $5.14 | 27,805,120 |
| 2019-09-13 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2019-09-12 | $5.45 | $5.47 | $5.18 | $5.24 | $5.24 | 41,484,550 |
| 2019-09-11 | $5.18 | $5.67 | $5.18 | $5.53 | $5.53 | 57,489,330 |
| 2019-09-10 | $5.14 | $5.38 | $5.09 | $5.19 | $5.19 | 60,861,380 |
| 2019-09-09 | $4.64 | $5.04 | $4.60 | $5.04 | $5.04 | 33,334,140 |
| 2019-09-06 | $4.91 | $5.05 | $4.51 | $4.58 | $4.58 | 47,660,280 |
| 2019-09-05 | $4.88 | $5.11 | $4.88 | $4.96 | $4.96 | 30,225,320 |
| 2019-09-04 | $4.74 | $5.10 | $4.74 | $4.94 | $4.94 | 30,543,420 |
| 2019-09-03 | $5.00 | $5.15 | $4.83 | $4.84 | $4.84 | 32,886,130 |
| 2019-09-02 | $4.87 | $5.03 | $4.69 | $5.03 | $5.03 | 26,421,530 |
| 2019-08-30 | $5.03 | $5.28 | $4.94 | $4.98 | $4.98 | 39,996,730 |
| 2019-08-29 | $5.42 | $5.59 | $5.30 | $5.34 | $5.34 | 40,473,920 |
| 2019-08-28 | $5.53 | $5.90 | $5.14 | $5.67 | $5.67 | 65,858,280 |
| 2019-08-27 | $4.85 | $5.36 | $4.84 | $5.36 | $5.36 | 27,107,450 |
| 2019-08-26 | $4.82 | $4.89 | $4.70 | $4.87 | $4.87 | 20,425,730 |
| 2019-08-23 | $4.98 | $5.32 | $4.92 | $5.03 | $5.03 | 29,645,260 |
| 2019-08-22 | $4.89 | $4.99 | $4.83 | $4.96 | $4.96 | 16,523,220 |
| 2019-08-21 | $4.93 | $5.04 | $4.84 | $4.91 | $4.91 | 16,239,390 |
| 2019-08-20 | $5.00 | $5.06 | $4.89 | $4.89 | $4.89 | 16,573,960 |
| 2019-08-19 | $4.79 | $4.94 | $4.73 | $4.93 | $4.93 | 20,759,660 |
| 2019-08-16 | $4.83 | $4.88 | $4.67 | $4.74 | $4.74 | 21,240,920 |
| 2019-08-15 | $4.51 | $4.94 | $4.50 | $4.91 | $4.91 | 22,498,640 |
| 2019-08-14 | $4.85 | $4.92 | $4.71 | $4.73 | $4.73 | 16,195,090 |
| 2019-08-13 | $4.76 | $4.90 | $4.71 | $4.79 | $4.79 | 18,260,430 |
| 2019-08-12 | $4.51 | $4.93 | $4.47 | $4.79 | $4.79 | 23,227,430 |
| 2019-08-09 | $4.79 | $4.87 | $4.60 | $4.61 | $4.61 | 16,913,570 |
| 2019-08-08 | $4.72 | $4.88 | $4.60 | $4.72 | $4.72 | 18,374,660 |
| 2019-08-07 | $4.61 | $4.90 | $4.56 | $4.65 | $4.65 | 23,585,310 |
| 2019-08-06 | $4.69 | $4.74 | $4.39 | $4.61 | $4.61 | 25,439,280 |
| 2019-08-05 | $4.90 | $4.95 | $4.76 | $4.81 | $4.81 | 19,699,250 |
| 2019-08-02 | $4.75 | $4.98 | $4.72 | $4.94 | $4.94 | 26,622,960 |
| 2019-08-01 | $5.02 | $5.06 | $4.83 | $4.90 | $4.90 | 42,720,370 |
| 2019-07-31 | $5.00 | $5.61 | $5.00 | $5.27 | $5.27 | 52,657,260 |
| 2019-07-30 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1,323,600 |
| 2019-07-29 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 2,225,200 |
| 2019-07-26 | $6.30 | $6.34 | $6.22 | $6.30 | $6.30 | 6,653,790 |
| 2019-07-25 | $6.47 | $6.47 | $6.33 | $6.36 | $6.36 | 8,361,660 |
| 2019-07-24 | $6.35 | $6.54 | $6.33 | $6.44 | $6.44 | 10,803,760 |
| 2019-07-23 | $6.15 | $6.65 | $6.10 | $6.37 | $6.37 | 14,117,950 |
| 2019-07-22 | $6.25 | $6.44 | $6.00 | $6.07 | $6.07 | 9,037,560 |
| 2019-07-19 | $6.33 | $6.46 | $6.30 | $6.31 | $6.31 | 6,856,660 |
| 2019-07-18 | $6.41 | $6.42 | $6.21 | $6.30 | $6.30 | 8,166,080 |
| 2019-07-17 | $6.54 | $6.58 | $6.43 | $6.44 | $6.44 | 8,523,610 |
| 2019-07-16 | $6.63 | $6.73 | $6.50 | $6.55 | $6.55 | 7,908,630 |
| 2019-07-15 | $6.32 | $6.63 | $6.13 | $6.60 | $6.60 | 12,742,060 |
| 2019-07-12 | $6.59 | $6.70 | $6.51 | $6.53 | $6.53 | 6,780,720 |
| 2019-07-11 | $6.68 | $6.76 | $6.47 | $6.58 | $6.58 | 8,209,020 |
| 2019-07-10 | $6.80 | $6.84 | $6.58 | $6.65 | $6.65 | 8,932,440 |
| 2019-07-09 | $6.54 | $6.82 | $6.52 | $6.75 | $6.75 | 13,134,070 |
| 2019-07-08 | $7.00 | $7.00 | $6.42 | $6.54 | $6.54 | 15,287,300 |
| 2019-07-05 | $7.13 | $7.15 | $6.95 | $7.02 | $7.02 | 9,231,620 |
| 2019-07-04 | $7.27 | $7.30 | $7.03 | $7.08 | $7.08 | 12,704,560 |
| 2019-07-03 | $7.23 | $7.38 | $7.17 | $7.26 | $7.26 | 16,513,700 |
| 2019-07-02 | $7.45 | $7.45 | $7.18 | $7.21 | $7.21 | 16,255,750 |
| 2019-07-01 | $7.44 | $7.52 | $7.31 | $7.40 | $7.40 | 21,276,780 |
| 2019-06-28 | $7.46 | $7.57 | $7.13 | $7.27 | $7.27 | 25,862,500 |
| 2019-06-27 | $7.69 | $8.06 | $7.66 | $7.66 | $7.66 | 28,046,850 |
| 2019-06-26 | $7.68 | $8.10 | $7.43 | $7.66 | $7.66 | 32,093,620 |
| 2019-06-25 | $7.91 | $8.16 | $7.69 | $7.78 | $7.78 | 47,055,640 |
| 2019-06-24 | $7.70 | $8.34 | $7.61 | $8.34 | $8.34 | 70,704,620 |
| 2019-06-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 12,909,440 |
| 2019-06-20 | $6.66 | $6.92 | $6.51 | $6.89 | $6.89 | 35,815,230 |
| 2019-06-19 | $7.37 | $7.63 | $7.11 | $7.11 | $7.11 | 49,171,150 |
| 2019-06-18 | $6.31 | $6.94 | $6.30 | $6.94 | $6.94 | 17,678,250 |
| 2019-06-17 | $6.40 | $6.46 | $6.24 | $6.31 | $6.31 | 14,676,170 |
| 2019-06-14 | $6.80 | $6.85 | $6.31 | $6.48 | $6.48 | 27,072,230 |
| 2019-06-13 | $6.44 | $6.99 | $6.35 | $6.99 | $6.99 | 25,224,820 |
| 2019-06-12 | $6.42 | $6.65 | $6.32 | $6.35 | $6.35 | 11,864,800 |
| 2019-06-11 | $6.12 | $6.52 | $6.08 | $6.46 | $6.46 | 12,808,790 |
| 2019-06-10 | $6.10 | $6.17 | $5.91 | $6.11 | $6.11 | 8,801,470 |
| 2019-06-07 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2019-06-06 | $6.43 | $6.45 | $6.00 | $6.14 | $6.14 | 13,683,760 |
| 2019-06-05 | $6.49 | $6.62 | $6.37 | $6.40 | $6.40 | 8,225,920 |
| 2019-06-04 | $6.46 | $6.66 | $6.40 | $6.43 | $6.43 | 14,071,450 |
| 2019-06-03 | $7.02 | $7.08 | $6.43 | $6.43 | $6.43 | 17,633,830 |
| 2019-05-31 | $6.95 | $7.14 | $6.90 | $7.02 | $7.02 | 8,426,370 |
| 2019-05-30 | $7.13 | $7.14 | $6.83 | $6.96 | $6.96 | 9,943,680 |
| 2019-05-29 | $7.15 | $7.24 | $7.06 | $7.14 | $7.14 | 6,459,750 |
| 2019-05-28 | $7.30 | $7.32 | $7.11 | $7.14 | $7.14 | 6,282,740 |
| 2019-05-27 | $7.08 | $7.26 | $6.98 | $7.26 | $7.26 | 6,662,010 |
| 2019-05-24 | $7.05 | $7.23 | $7.05 | $7.08 | $7.08 | 5,553,120 |
| 2019-05-23 | $7.41 | $7.41 | $7.06 | $7.10 | $7.10 | 8,886,000 |
| 2019-05-22 | $7.50 | $7.55 | $7.26 | $7.35 | $7.35 | 8,382,830 |
| 2019-05-21 | $7.48 | $7.57 | $7.33 | $7.47 | $7.47 | 8,653,190 |
| 2019-05-20 | $7.34 | $7.55 | $7.11 | $7.48 | $7.48 | 9,178,950 |
| 2019-05-17 | $7.90 | $7.93 | $7.19 | $7.32 | $7.32 | 11,304,320 |
| 2019-05-16 | $7.86 | $7.92 | $7.76 | $7.88 | $7.88 | 7,867,480 |
| 2019-05-15 | $7.83 | $7.94 | $7.76 | $7.86 | $7.86 | 9,646,960 |
| 2019-05-14 | $7.50 | $7.88 | $7.44 | $7.80 | $7.80 | 13,379,260 |
| 2019-05-13 | $7.91 | $7.96 | $7.60 | $7.61 | $7.61 | 11,552,160 |
| 2019-05-10 | $7.76 | $7.97 | $7.61 | $7.97 | $7.97 | 11,018,900 |
| 2019-05-09 | $7.60 | $7.91 | $7.60 | $7.72 | $7.72 | 9,877,850 |
| 2019-05-08 | $7.67 | $8.12 | $7.67 | $7.95 | $7.95 | 10,813,800 |
| 2019-05-07 | $7.74 | $7.95 | $7.70 | $7.85 | $7.85 | 8,621,950 |
| 2019-05-06 | $7.70 | $8.01 | $7.44 | $7.65 | $7.65 | 12,701,400 |
| 2019-05-03 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2019-05-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2019-05-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2019-04-30 | $7.96 | $8.27 | $7.89 | $8.16 | $8.16 | 10,056,120 |
| 2019-04-29 | $8.55 | $8.73 | $8.06 | $8.06 | $8.06 | 17,743,590 |
| 2019-04-26 | $9.11 | $9.18 | $8.95 | $8.95 | $8.95 | 8,733,360 |
| 2019-04-25 | $9.74 | $9.78 | $8.99 | $9.12 | $9.12 | 15,178,070 |
| 2019-04-24 | $9.91 | $10.00 | $9.50 | $9.81 | $9.81 | 13,143,310 |
| 2019-04-23 | $10.40 | $10.40 | $9.90 | $9.94 | $9.94 | 14,384,370 |
| 2019-04-22 | $10.46 | $10.75 | $10.33 | $10.43 | $10.43 | 14,042,660 |
| 2019-04-19 | $10.28 | $10.48 | $10.10 | $10.47 | $10.47 | 10,092,200 |
| 2019-04-18 | $10.48 | $10.58 | $10.22 | $10.24 | $10.24 | 11,381,600 |
| 2019-04-17 | $10.33 | $10.55 | $10.27 | $10.41 | $10.41 | 10,807,150 |
| 2019-04-16 | $10.11 | $10.36 | $9.87 | $10.35 | $10.35 | 11,301,510 |
| 2019-04-15 | $10.44 | $10.56 | $10.16 | $10.16 | $10.16 | 8,988,900 |
| 2019-04-12 | $10.57 | $10.60 | $10.22 | $10.37 | $10.37 | 14,024,860 |
| 2019-04-11 | $10.65 | $10.87 | $10.47 | $10.69 | $10.69 | 19,004,300 |
| 2019-04-10 | $10.50 | $10.75 | $10.25 | $10.57 | $10.57 | 13,893,900 |
| 2019-04-09 | $10.35 | $10.68 | $10.35 | $10.56 | $10.56 | 11,215,820 |
| 2019-04-08 | $10.70 | $10.76 | $10.22 | $10.38 | $10.38 | 15,539,320 |
| 2019-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2019-04-04 | $10.90 | $10.91 | $10.60 | $10.70 | $10.70 | 16,129,610 |
| 2019-04-03 | $10.68 | $11.07 | $10.55 | $10.92 | $10.92 | 18,659,420 |
| 2019-04-02 | $10.77 | $10.99 | $10.65 | $10.71 | $10.71 | 20,029,170 |
| 2019-04-01 | $10.40 | $10.80 | $10.30 | $10.79 | $10.79 | 16,832,720 |
| 2019-03-29 | $9.87 | $10.30 | $9.78 | $10.30 | $10.30 | 15,302,710 |
| 2019-03-28 | $10.20 | $10.33 | $9.90 | $9.93 | $9.93 | 12,538,140 |
| 2019-03-27 | $10.25 | $10.32 | $9.85 | $10.20 | $10.20 | 12,903,630 |
| 2019-03-26 | $10.75 | $10.86 | $10.12 | $10.17 | $10.17 | 18,388,930 |
| 2019-03-25 | $11.05 | $11.27 | $10.72 | $10.75 | $10.75 | 20,084,930 |
| 2019-03-22 | $11.11 | $11.50 | $10.70 | $11.34 | $11.34 | 30,001,550 |
| 2019-03-21 | $10.89 | $11.36 | $10.86 | $11.19 | $11.19 | 25,410,140 |
| 2019-03-20 | $10.80 | $11.26 | $10.69 | $10.99 | $10.99 | 22,269,160 |
| 2019-03-19 | $10.83 | $11.03 | $10.61 | $10.85 | $10.85 | 16,585,460 |
| 2019-03-18 | $10.43 | $10.86 | $10.36 | $10.85 | $10.85 | 18,098,150 |
| 2019-03-15 | $10.65 | $10.82 | $10.42 | $10.64 | $10.64 | 16,797,100 |
| 2019-03-14 | $11.05 | $11.29 | $10.29 | $10.61 | $10.61 | 25,113,010 |
| 2019-03-13 | $12.19 | $12.19 | $11.21 | $11.31 | $11.31 | 38,587,400 |
| 2019-03-12 | $12.10 | $12.80 | $11.82 | $12.45 | $12.45 | 49,916,890 |
| 2019-03-11 | $13.09 | $13.58 | $11.61 | $12.12 | $12.12 | 62,048,980 |
| 2019-03-08 | $11.92 | $12.69 | $11.71 | $12.69 | $12.69 | 64,397,090 |
| 2019-03-07 | $10.40 | $11.54 | $10.27 | $11.54 | $11.54 | 37,053,980 |
| 2019-03-06 | $10.45 | $10.88 | $10.02 | $10.49 | $10.49 | 42,770,970 |
| 2019-03-05 | $9.50 | $10.28 | $9.45 | $10.16 | $10.16 | 40,043,530 |
| 2019-03-04 | $10.00 | $10.23 | $9.55 | $9.72 | $9.72 | 42,183,780 |
| 2019-03-01 | $9.45 | $9.55 | $9.10 | $9.30 | $9.30 | 14,368,670 |
| 2019-02-28 | $9.38 | $9.63 | $9.29 | $9.42 | $9.42 | 17,428,160 |
| 2019-02-27 | $9.37 | $9.70 | $9.23 | $9.37 | $9.37 | 20,796,450 |
| 2019-02-26 | $9.52 | $9.88 | $9.31 | $9.48 | $9.48 | 35,545,760 |
| 2019-02-25 | $9.05 | $9.78 | $8.98 | $9.66 | $9.66 | 38,502,090 |
| 2019-02-22 | $8.70 | $9.10 | $8.64 | $8.89 | $8.89 | 30,838,960 |
| 2019-02-21 | $8.77 | $9.10 | $8.66 | $8.76 | $8.76 | 29,598,170 |
| 2019-02-20 | $8.45 | $9.18 | $8.43 | $8.88 | $8.88 | 30,869,370 |
| 2019-02-19 | $8.23 | $8.68 | $8.20 | $8.42 | $8.42 | 21,794,620 |
| 2019-02-18 | $8.02 | $8.37 | $7.92 | $8.23 | $8.23 | 16,831,950 |
| 2019-02-15 | $7.89 | $8.08 | $7.87 | $7.93 | $7.93 | 9,112,230 |
| 2019-02-14 | $7.89 | $8.02 | $7.81 | $7.90 | $7.90 | 10,956,460 |
| 2019-02-13 | $7.73 | $8.14 | $7.72 | $7.96 | $7.96 | 14,699,000 |
| 2019-02-12 | $7.62 | $7.85 | $7.58 | $7.76 | $7.76 | 11,310,980 |
| 2019-02-11 | $7.47 | $7.64 | $7.43 | $7.62 | $7.62 | 8,470,080 |
| 2019-02-08 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-02-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-02-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-02-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-02-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2019-02-01 | $7.22 | $7.41 | $7.21 | $7.40 | $7.40 | 7,124,550 |
| 2019-01-31 | $7.20 | $7.37 | $7.01 | $7.13 | $7.13 | 11,199,590 |
| 2019-01-30 | $7.31 | $7.47 | $7.31 | $7.34 | $7.34 | 7,448,130 |
| 2019-01-29 | $7.65 | $7.69 | $7.11 | $7.37 | $7.37 | 11,295,980 |
| 2019-01-28 | $7.89 | $7.89 | $7.55 | $7.66 | $7.66 | 16,072,680 |
| 2019-01-25 | $8.86 | $8.89 | $8.01 | $8.01 | $8.01 | 23,027,730 |
| 2019-01-24 | $8.81 | $8.95 | $8.72 | $8.90 | $8.90 | 8,522,530 |
| 2019-01-23 | $8.88 | $8.94 | $8.75 | $8.82 | $8.82 | 7,853,700 |
| 2019-01-22 | $9.15 | $9.23 | $8.88 | $8.94 | $8.94 | 12,331,110 |
| 2019-01-21 | $9.27 | $9.31 | $9.09 | $9.15 | $9.15 | 11,612,460 |
| 2019-01-18 | $9.27 | $9.55 | $9.03 | $9.26 | $9.26 | 19,915,910 |
| 2019-01-17 | $9.56 | $9.67 | $9.24 | $9.39 | $9.39 | 29,928,340 |
| 2019-01-16 | $9.12 | $9.74 | $9.07 | $9.74 | $9.74 | 29,925,450 |
| 2019-01-15 | $8.73 | $8.87 | $8.72 | $8.85 | $8.85 | 4,939,590 |
| 2019-01-14 | $8.82 | $8.91 | $8.73 | $8.77 | $8.77 | 4,961,220 |
| 2019-01-11 | $8.89 | $8.95 | $8.77 | $8.84 | $8.84 | 6,673,430 |
| 2019-01-10 | $8.87 | $9.50 | $8.82 | $8.96 | $8.96 | 11,214,790 |
| 2019-01-09 | $8.90 | $9.07 | $8.84 | $8.87 | $8.87 | 7,602,120 |
| 2019-01-08 | $8.77 | $8.96 | $8.73 | $8.89 | $8.89 | 7,801,400 |
| 2019-01-07 | $8.80 | $8.95 | $8.63 | $8.87 | $8.87 | 9,817,820 |
| 2019-01-04 | $8.55 | $8.85 | $8.43 | $8.72 | $8.72 | 10,552,550 |
| 2019-01-03 | $8.45 | $8.65 | $8.36 | $8.51 | $8.51 | 9,135,520 |
| 2019-01-02 | $8.36 | $8.60 | $8.35 | $8.41 | $8.41 | 6,184,570 |
| 2019-01-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2018-12-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2018-12-28 | $8.56 | $8.64 | $8.21 | $8.34 | $8.34 | 10,693,600 |
| 2018-12-27 | $9.01 | $9.03 | $8.50 | $8.55 | $8.55 | 9,241,170 |
| 2018-12-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-12-25 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-12-24 | $9.38 | $9.39 | $9.02 | $9.20 | $9.20 | 8,603,490 |
| 2018-12-21 | $9.34 | $9.57 | $9.26 | $9.44 | $9.44 | 6,234,040 |
| 2018-12-20 | $9.30 | $9.47 | $9.22 | $9.39 | $9.39 | 3,863,500 |
| 2018-12-19 | $9.41 | $9.49 | $9.25 | $9.30 | $9.30 | 3,140,110 |
| 2018-12-18 | $9.47 | $9.57 | $9.31 | $9.43 | $9.43 | 4,294,140 |
| 2018-12-17 | $9.48 | $9.58 | $9.39 | $9.51 | $9.51 | 3,924,880 |
| 2018-12-14 | $9.93 | $10.00 | $9.46 | $9.48 | $9.48 | 7,873,950 |
| 2018-12-13 | $9.90 | $10.05 | $9.78 | $9.94 | $9.94 | 5,610,290 |
| 2018-12-12 | $9.94 | $10.01 | $9.76 | $9.83 | $9.83 | 4,139,710 |
| 2018-12-11 | $9.83 | $10.06 | $9.83 | $9.86 | $9.86 | 5,486,310 |
| 2018-12-10 | $9.90 | $10.01 | $9.70 | $9.83 | $9.83 | 7,946,680 |
| 2018-12-07 | $10.45 | $10.56 | $10.24 | $10.27 | $10.27 | 10,609,880 |
| 2018-12-06 | $10.35 | $10.46 | $10.06 | $10.43 | $10.43 | 9,613,300 |
| 2018-12-05 | $10.20 | $10.40 | $10.11 | $10.38 | $10.38 | 8,022,320 |
| 2018-12-04 | $10.20 | $10.47 | $10.16 | $10.41 | $10.41 | 10,358,410 |
| 2018-12-03 | $10.19 | $10.26 | $10.02 | $10.24 | $10.24 | 9,184,400 |
| 2018-11-30 | $9.80 | $9.93 | $9.61 | $9.89 | $9.89 | 6,832,310 |
| 2018-11-29 | $10.25 | $10.49 | $9.80 | $9.88 | $9.88 | 11,395,830 |
| 2018-11-28 | $9.99 | $10.56 | $9.80 | $10.31 | $10.31 | 12,740,110 |
| 2018-11-27 | $9.97 | $10.13 | $9.82 | $9.90 | $9.90 | 5,716,290 |
| 2018-11-26 | $9.86 | $10.13 | $9.81 | $9.87 | $9.87 | 6,524,820 |
| 2018-11-23 | $10.83 | $10.84 | $9.88 | $9.93 | $9.93 | 13,579,790 |
| 2018-11-22 | $10.72 | $10.96 | $10.12 | $10.83 | $10.83 | 12,135,740 |
| 2018-11-21 | $10.38 | $10.63 | $10.27 | $10.62 | $10.62 | 8,207,110 |
| 2018-11-20 | $10.64 | $10.94 | $10.46 | $10.49 | $10.49 | 10,807,840 |
| 2018-11-19 | $10.79 | $10.87 | $10.55 | $10.77 | $10.77 | 12,924,250 |
| 2018-11-16 | $10.99 | $11.08 | $10.77 | $10.94 | $10.94 | 17,405,050 |
| 2018-11-15 | $10.69 | $11.48 | $10.62 | $11.12 | $11.12 | 24,740,370 |
| 2018-11-14 | $10.71 | $10.90 | $10.53 | $10.66 | $10.66 | 15,774,350 |
| 2018-11-13 | $10.28 | $11.30 | $10.25 | $10.88 | $10.88 | 28,717,400 |
| 2018-11-12 | $9.99 | $10.44 | $9.93 | $10.38 | $10.38 | 13,569,150 |
| 2018-11-09 | $9.90 | $10.25 | $9.82 | $9.96 | $9.96 | 8,588,750 |
| 2018-11-08 | $10.24 | $10.24 | $9.89 | $9.94 | $9.94 | 10,521,090 |
| 2018-11-07 | $10.30 | $10.57 | $10.10 | $10.10 | $10.10 | 16,558,240 |
| 2018-11-06 | $10.20 | $10.38 | $9.95 | $10.29 | $10.29 | 18,380,630 |
| 2018-11-05 | $10.68 | $10.97 | $10.38 | $10.48 | $10.48 | 31,847,060 |
| 2018-11-02 | $9.50 | $10.30 | $9.43 | $10.30 | $10.30 | 13,394,210 |
| 2018-11-01 | $9.48 | $9.73 | $9.33 | $9.36 | $9.36 | 13,039,290 |
| 2018-10-31 | $9.32 | $9.41 | $9.23 | $9.28 | $9.28 | 7,923,890 |
| 2018-10-30 | $8.80 | $9.34 | $8.80 | $9.26 | $9.26 | 7,831,000 |
| 2018-10-29 | $9.22 | $9.29 | $8.95 | $8.98 | $8.98 | 5,925,560 |
| 2018-10-26 | $9.27 | $9.49 | $9.16 | $9.22 | $9.22 | 6,998,330 |
| 2018-10-25 | $9.01 | $9.23 | $8.87 | $9.19 | $9.19 | 9,434,360 |
| 2018-10-24 | $9.26 | $9.55 | $9.21 | $9.38 | $9.38 | 9,379,310 |
| 2018-10-23 | $9.40 | $9.86 | $9.32 | $9.34 | $9.34 | 15,336,820 |
| 2018-10-22 | $9.14 | $9.64 | $9.05 | $9.44 | $9.44 | 13,502,220 |
| 2018-10-19 | $8.56 | $9.07 | $8.50 | $9.01 | $9.01 | 7,783,630 |
| 2018-10-18 | $9.15 | $9.15 | $8.71 | $8.80 | $8.80 | 7,995,890 |
| 2018-10-17 | $9.08 | $9.46 | $8.96 | $9.23 | $9.23 | 10,877,650 |
| 2018-10-16 | $8.70 | $9.63 | $8.70 | $8.95 | $8.95 | 9,966,060 |
| 2018-10-15 | $9.02 | $9.18 | $8.71 | $8.75 | $8.75 | 6,958,930 |
| 2018-10-12 | $9.14 | $9.26 | $8.61 | $9.00 | $9.00 | 10,702,640 |
| 2018-10-11 | $10.04 | $10.17 | $9.41 | $9.41 | $9.41 | 11,918,020 |
| 2018-10-10 | $10.63 | $10.67 | $10.40 | $10.46 | $10.46 | 5,974,980 |
| 2018-10-09 | $10.53 | $10.66 | $10.45 | $10.57 | $10.57 | 5,470,690 |
| 2018-10-08 | $10.88 | $10.94 | $10.45 | $10.48 | $10.48 | 8,832,700 |
| 2018-10-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-10-04 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-10-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-10-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-10-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2018-09-28 | $11.16 | $11.36 | $11.10 | $11.12 | $11.12 | 8,624,900 |
| 2018-09-27 | $11.80 | $11.88 | $11.21 | $11.23 | $11.23 | 11,818,770 |
| 2018-09-26 | $11.72 | $12.17 | $11.55 | $11.86 | $11.86 | 13,880,990 |
| 2018-09-25 | $11.52 | $11.94 | $11.47 | $11.70 | $11.70 | 9,708,630 |
| 2018-09-24 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2018-09-21 | $11.60 | $11.70 | $11.43 | $11.62 | $11.62 | 9,529,970 |
| 2018-09-20 | $11.59 | $11.85 | $11.49 | $11.66 | $11.66 | 11,780,470 |
| 2018-09-19 | $11.59 | $11.75 | $11.41 | $11.57 | $11.57 | 9,729,160 |
| 2018-09-18 | $11.22 | $11.63 | $11.20 | $11.57 | $11.57 | 9,420,200 |
| 2018-09-17 | $11.51 | $11.53 | $11.15 | $11.26 | $11.26 | 8,939,090 |
| 2018-09-14 | $12.00 | $12.00 | $11.42 | $11.61 | $11.61 | 15,433,410 |
| 2018-09-13 | $12.01 | $12.09 | $11.71 | $11.99 | $11.99 | 12,176,860 |
| 2018-09-12 | $11.98 | $12.20 | $11.84 | $11.90 | $11.90 | 11,770,520 |
| 2018-09-11 | $12.06 | $12.35 | $11.80 | $12.10 | $12.10 | 15,514,600 |
| 2018-09-10 | $12.85 | $12.94 | $11.91 | $12.04 | $12.04 | 28,273,350 |
| 2018-09-07 | $13.50 | $13.88 | $12.85 | $13.05 | $13.05 | 33,906,240 |
| 2018-09-06 | $12.98 | $14.47 | $12.85 | $13.55 | $13.55 | 53,593,290 |
| 2018-09-05 | $11.86 | $13.20 | $11.86 | $13.20 | $13.20 | 42,768,700 |
| 2018-09-04 | $12.01 | $12.15 | $11.68 | $12.00 | $12.00 | 20,184,990 |
| 2018-09-03 | $12.20 | $12.33 | $11.80 | $11.90 | $11.90 | 27,059,740 |
| 2018-08-31 | $10.90 | $12.03 | $10.90 | $12.03 | $12.03 | 19,993,650 |
| 2018-08-30 | $11.30 | $11.54 | $10.91 | $10.94 | $10.94 | 10,741,100 |
| 2018-08-29 | $11.45 | $11.72 | $11.40 | $11.45 | $11.45 | 7,576,000 |
| 2018-08-28 | $11.50 | $11.66 | $11.39 | $11.43 | $11.43 | 6,969,610 |
| 2018-08-27 | $11.38 | $11.62 | $11.31 | $11.51 | $11.51 | 11,068,530 |
| 2018-08-24 | $11.45 | $11.75 | $11.26 | $11.29 | $11.29 | 12,495,700 |
| 2018-08-23 | $11.24 | $11.59 | $11.24 | $11.51 | $11.51 | 12,107,560 |
| 2018-08-22 | $11.31 | $11.76 | $11.23 | $11.25 | $11.25 | 12,754,620 |
| 2018-08-21 | $11.21 | $11.48 | $11.00 | $11.32 | $11.32 | 12,316,170 |
| 2018-08-20 | $10.70 | $11.20 | $10.65 | $11.04 | $11.04 | 12,076,370 |
| 2018-08-17 | $11.37 | $11.40 | $10.52 | $10.60 | $10.60 | 9,436,900 |
| 2018-08-16 | $10.85 | $11.46 | $10.70 | $11.15 | $11.15 | 10,862,230 |
| 2018-08-15 | $11.42 | $11.87 | $11.11 | $11.12 | $11.12 | 13,198,180 |
| 2018-08-14 | $11.46 | $11.58 | $11.28 | $11.37 | $11.37 | 6,439,180 |
| 2018-08-13 | $11.03 | $11.61 | $10.90 | $11.52 | $11.52 | 10,762,770 |
| 2018-08-10 | $11.26 | $11.65 | $11.00 | $11.38 | $11.38 | 11,306,770 |
| 2018-08-09 | $10.66 | $11.35 | $10.66 | $11.23 | $11.23 | 10,733,840 |
| 2018-08-08 | $10.93 | $11.77 | $10.85 | $10.92 | $10.92 | 12,385,640 |
| 2018-08-07 | $10.60 | $10.85 | $10.50 | $10.82 | $10.82 | 7,051,210 |
| 2018-08-06 | $10.90 | $10.98 | $10.38 | $10.51 | $10.51 | 9,027,830 |
| 2018-08-03 | $11.35 | $11.50 | $11.15 | $11.18 | $11.18 | 6,241,610 |
| 2018-08-02 | $11.85 | $11.94 | $10.92 | $11.26 | $11.26 | 11,306,090 |
| 2018-08-01 | $12.42 | $12.55 | $11.90 | $11.99 | $11.99 | 8,936,440 |
| 2018-07-31 | $12.26 | $12.56 | $12.26 | $12.41 | $12.41 | 6,525,260 |
| 2018-07-30 | $13.25 | $13.25 | $12.16 | $12.38 | $12.38 | 17,586,860 |
| 2018-07-27 | $13.63 | $13.94 | $13.27 | $13.30 | $13.30 | 14,905,820 |
| 2018-07-26 | $13.70 | $14.30 | $13.56 | $13.78 | $13.78 | 23,720,500 |
| 2018-07-25 | $13.37 | $13.66 | $13.26 | $13.53 | $13.53 | 13,944,950 |
| 2018-07-24 | $13.12 | $13.59 | $12.92 | $13.38 | $13.38 | 15,884,910 |
| 2018-07-23 | $12.85 | $13.08 | $12.75 | $13.06 | $13.06 | 9,563,600 |
| 2018-07-20 | $13.14 | $13.17 | $12.51 | $13.01 | $13.01 | 12,032,540 |
| 2018-07-19 | $13.20 | $13.60 | $12.87 | $12.95 | $12.95 | 13,660,400 |
| 2018-07-18 | $13.00 | $13.39 | $12.82 | $12.83 | $12.83 | 11,729,680 |
| 2018-07-17 | $12.97 | $13.68 | $12.90 | $13.02 | $13.02 | 14,630,000 |
| 2018-07-16 | $12.98 | $13.05 | $12.73 | $12.85 | $12.85 | 8,555,510 |
| 2018-07-13 | $13.00 | $13.19 | $12.67 | $12.90 | $12.90 | 12,198,160 |
| 2018-07-12 | $12.60 | $13.28 | $12.60 | $13.05 | $13.05 | 12,668,480 |
| 2018-07-11 | $13.00 | $13.03 | $12.31 | $12.62 | $12.62 | 16,513,710 |
| 2018-07-10 | $12.52 | $13.60 | $12.31 | $13.35 | $13.35 | 22,666,330 |
| 2018-07-09 | $13.05 | $13.29 | $12.75 | $12.75 | $12.74 | 10,172,220 |
| 2018-07-06 | $14.04 | $14.45 | $13.66 | $14.17 | $14.16 | 11,287,460 |
| 2018-07-05 | $14.12 | $14.70 | $13.95 | $14.00 | $13.99 | 10,397,670 |
| 2018-07-04 | $14.86 | $14.86 | $13.94 | $14.28 | $14.27 | 14,045,780 |
| 2018-07-03 | $14.78 | $15.06 | $14.45 | $14.94 | $14.93 | 14,798,960 |
| 2018-07-02 | $15.00 | $15.14 | $14.56 | $14.78 | $14.77 | 16,791,540 |
| 2018-06-29 | $13.93 | $15.18 | $13.91 | $15.18 | $15.17 | 23,355,440 |
| 2018-06-28 | $14.05 | $14.43 | $13.80 | $13.80 | $13.79 | 7,808,280 |
| 2018-06-27 | $14.50 | $14.51 | $14.04 | $14.09 | $14.08 | 7,880,440 |
| 2018-06-26 | $13.76 | $14.50 | $13.72 | $14.40 | $14.39 | 8,867,620 |
| 2018-06-25 | $14.28 | $14.45 | $13.91 | $14.00 | $13.99 | 8,204,030 |
| 2018-06-22 | $13.73 | $14.33 | $13.67 | $14.20 | $14.19 | 10,318,330 |
| 2018-06-21 | $14.30 | $14.66 | $13.61 | $13.66 | $13.65 | 11,043,390 |
| 2018-06-20 | $14.15 | $14.55 | $13.81 | $14.25 | $14.24 | 11,153,400 |
| 2018-06-19 | $15.83 | $15.83 | $14.40 | $14.40 | $14.39 | 10,653,930 |
| 2018-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $15.99 | 0 |
| 2018-06-15 | $16.59 | $16.78 | $15.55 | $16.00 | $15.99 | 12,233,030 |
| 2018-06-14 | $16.58 | $16.97 | $16.53 | $16.55 | $16.54 | 7,074,410 |
| 2018-06-13 | $17.11 | $17.40 | $16.69 | $16.71 | $16.70 | 8,208,460 |
| 2018-06-12 | $17.43 | $17.52 | $16.60 | $17.19 | $17.18 | 9,204,360 |
| 2018-06-11 | $17.23 | $17.64 | $17.03 | $17.37 | $17.36 | 7,874,930 |
| 2018-06-08 | $17.81 | $17.90 | $16.91 | $17.32 | $17.31 | 14,227,150 |
| 2018-06-07 | $18.54 | $18.69 | $17.31 | $18.07 | $18.06 | 26,364,480 |
| 2018-06-06 | $19.61 | $20.27 | $18.99 | $18.99 | $18.98 | 16,255,290 |
| 2018-06-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2018-06-04 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2018-06-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2018-05-31 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2018-05-30 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2018-05-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2018-05-28 | $21.50 | $21.59 | $20.87 | $21.10 | $21.08 | 6,234,070 |
| 2018-05-25 | $22.10 | $22.14 | $21.45 | $21.47 | $21.45 | 7,667,750 |
| 2018-05-24 | $22.16 | $22.34 | $21.97 | $22.04 | $22.02 | 5,384,480 |
| 2018-05-23 | $22.75 | $22.75 | $22.10 | $22.15 | $22.13 | 7,560,370 |
| 2018-05-22 | $22.70 | $22.76 | $22.50 | $22.74 | $22.72 | 6,432,510 |
| 2018-05-21 | $22.52 | $22.86 | $22.50 | $22.60 | $22.58 | 8,138,230 |
| 2018-05-18 | $22.13 | $22.48 | $21.95 | $22.34 | $22.32 | 5,850,740 |
| 2018-05-17 | $22.38 | $22.63 | $22.12 | $22.17 | $22.15 | 5,712,750 |
| 2018-05-16 | $22.32 | $22.68 | $22.09 | $22.40 | $22.38 | 7,716,320 |
| 2018-05-15 | $22.12 | $22.44 | $21.82 | $22.40 | $22.38 | 7,064,800 |
| 2018-05-14 | $22.73 | $22.73 | $22.03 | $22.13 | $22.11 | 9,179,600 |
| 2018-05-11 | $22.52 | $23.17 | $22.52 | $22.76 | $22.74 | 9,590,420 |
| 2018-05-10 | $23.09 | $23.10 | $22.25 | $22.51 | $22.49 | 8,947,280 |
| 2018-05-09 | $23.15 | $23.28 | $22.80 | $22.94 | $22.92 | 6,377,850 |
| 2018-05-08 | $23.17 | $23.36 | $22.96 | $23.23 | $23.21 | 7,833,690 |
| 2018-05-07 | $22.71 | $23.30 | $22.70 | $23.18 | $23.16 | 7,817,220 |
| 2018-05-04 | $22.83 | $23.27 | $22.68 | $22.74 | $22.72 | 7,488,800 |
| 2018-05-03 | $22.70 | $22.80 | $21.75 | $22.80 | $22.78 | 9,292,900 |
| 2018-05-02 | $22.58 | $23.08 | $22.58 | $22.73 | $22.71 | 5,313,530 |
| 2018-05-01 | $22.58 | $22.58 | $22.58 | $22.58 | $22.56 | 0 |
| 2018-04-30 | $22.58 | $22.58 | $22.58 | $22.58 | $22.56 | 0 |
| 2018-04-27 | $22.49 | $22.87 | $22.26 | $22.58 | $22.56 | 7,641,440 |
| 2018-04-26 | $23.60 | $23.65 | $22.33 | $22.35 | $22.33 | 13,500,760 |
| 2018-04-25 | $23.77 | $24.00 | $23.46 | $23.70 | $23.68 | 9,612,560 |
| 2018-04-24 | $23.45 | $24.28 | $23.37 | $24.05 | $24.03 | 10,523,630 |
| 2018-04-23 | $24.88 | $25.05 | $22.83 | $23.63 | $23.61 | 18,111,820 |
| 2018-04-20 | $25.74 | $26.20 | $24.95 | $25.03 | $25.01 | 15,532,020 |
| 2018-04-19 | $25.66 | $26.35 | $25.60 | $25.87 | $25.85 | 16,356,990 |
| 2018-04-18 | $25.06 | $25.99 | $24.69 | $25.85 | $25.83 | 17,230,810 |
| 2018-04-17 | $25.50 | $25.75 | $24.78 | $24.80 | $24.78 | 14,624,260 |
| 2018-04-16 | $24.63 | $25.45 | $24.55 | $25.40 | $25.38 | 13,451,040 |
| 2018-04-13 | $25.38 | $25.54 | $24.85 | $24.95 | $24.93 | 9,629,650 |
| 2018-04-12 | $25.00 | $25.35 | $24.77 | $25.10 | $25.08 | 10,261,620 |
| 2018-04-11 | $25.00 | $25.44 | $24.82 | $25.08 | $25.06 | 10,698,570 |
| 2018-04-10 | $25.70 | $25.85 | $24.52 | $24.97 | $24.95 | 19,741,840 |
| 2018-04-09 | $25.58 | $26.45 | $25.28 | $26.17 | $26.15 | 13,387,580 |
| 2018-04-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.56 | 0 |
| 2018-04-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.56 | 0 |
| 2018-04-04 | $26.18 | $26.54 | $25.50 | $25.58 | $25.56 | 13,099,270 |
| 2018-04-03 | $26.20 | $26.40 | $25.66 | $26.09 | $26.07 | 17,549,860 |
| 2018-04-02 | $27.50 | $27.92 | $26.64 | $26.70 | $26.68 | 23,437,360 |
| 2018-03-30 | $26.43 | $27.20 | $26.10 | $27.02 | $27.00 | 22,688,390 |
| 2018-03-29 | $26.00 | $26.48 | $25.66 | $26.12 | $26.10 | 15,020,820 |
| 2018-03-28 | $25.50 | $26.20 | $25.40 | $25.83 | $25.81 | 16,045,360 |
| 2018-03-27 | $25.60 | $26.29 | $25.36 | $26.02 | $26.00 | 23,225,550 |
| 2018-03-26 | $23.62 | $25.24 | $23.60 | $25.22 | $25.20 | 20,015,890 |
| 2018-03-23 | $25.92 | $26.47 | $24.32 | $24.32 | $24.30 | 29,509,040 |
| 2018-03-22 | $26.89 | $27.68 | $26.52 | $27.02 | $27.00 | 18,684,960 |
| 2018-03-21 | $27.75 | $28.06 | $26.69 | $26.74 | $26.72 | 22,226,470 |
| 2018-03-20 | $26.65 | $28.10 | $26.32 | $27.89 | $27.87 | 24,643,580 |
| 2018-03-19 | $26.85 | $27.66 | $26.06 | $27.10 | $27.08 | 19,043,700 |
| 2018-03-16 | $27.82 | $28.10 | $27.01 | $27.07 | $27.05 | 21,310,100 |
| 2018-03-15 | $27.40 | $28.09 | $26.84 | $28.02 | $28.00 | 25,669,940 |
| 2018-03-14 | $29.00 | $29.16 | $27.49 | $27.67 | $27.65 | 33,314,620 |
| 2018-03-13 | $29.80 | $30.46 | $29.24 | $29.46 | $29.44 | 39,361,090 |
| 2018-03-12 | $29.32 | $30.06 | $28.90 | $29.44 | $29.42 | 34,655,450 |
| 2018-03-09 | $27.58 | $30.17 | $27.38 | $29.29 | $29.27 | 48,777,110 |
| 2018-03-08 | $27.40 | $28.29 | $27.29 | $27.68 | $27.66 | 22,781,780 |
| 2018-03-07 | $27.94 | $28.57 | $27.21 | $27.80 | $27.78 | 27,069,510 |
| 2018-03-06 | $28.28 | $28.29 | $27.50 | $28.10 | $28.08 | 34,225,850 |
| 2018-03-05 | $26.51 | $28.60 | $26.23 | $28.33 | $28.31 | 42,808,810 |
| 2018-03-02 | $27.00 | $27.88 | $26.33 | $26.48 | $26.46 | 34,495,650 |
| 2018-03-01 | $26.45 | $27.77 | $26.26 | $27.31 | $27.29 | 35,625,980 |
| 2018-02-28 | $25.98 | $28.88 | $25.90 | $27.03 | $27.01 | 52,767,030 |
| 2018-02-27 | $26.25 | $27.15 | $26.16 | $26.41 | $26.39 | 36,696,180 |
| 2018-02-26 | $25.48 | $27.33 | $25.01 | $26.44 | $26.42 | 41,301,020 |
| 2018-02-23 | $24.80 | $25.86 | $24.57 | $25.42 | $25.40 | 37,326,320 |
| 2018-02-22 | $23.53 | $25.45 | $23.21 | $25.04 | $25.02 | 32,649,760 |
| 2018-02-21 | $23.14 | $23.14 | $23.14 | $23.14 | $23.12 | 0 |
| 2018-02-20 | $23.14 | $23.14 | $23.14 | $23.14 | $23.12 | 0 |
| 2018-02-19 | $23.14 | $23.14 | $23.14 | $23.14 | $23.12 | 0 |
| 2018-02-16 | $23.14 | $23.14 | $23.14 | $23.14 | $23.12 | 0 |
| 2018-02-15 | $23.14 | $23.14 | $23.14 | $23.14 | $23.12 | 0 |
| 2018-02-14 | $23.95 | $24.45 | $22.90 | $23.14 | $23.12 | 16,608,660 |
| 2018-02-13 | $24.00 | $24.71 | $23.82 | $23.90 | $23.88 | 21,361,370 |
| 2018-02-12 | $22.95 | $24.63 | $22.01 | $24.18 | $24.16 | 25,996,020 |
| 2018-02-09 | $24.22 | $24.95 | $22.67 | $22.67 | $22.65 | 31,679,070 |
| 2018-02-08 | $24.54 | $25.50 | $23.80 | $25.19 | $25.17 | 37,511,730 |
| 2018-02-07 | $22.74 | $24.39 | $22.20 | $24.39 | $24.37 | 26,608,370 |
| 2018-02-06 | $22.40 | $23.79 | $22.01 | $22.17 | $22.15 | 21,676,620 |
| 2018-02-05 | $22.02 | $23.40 | $21.82 | $22.90 | $22.88 | 14,294,200 |
| 2018-02-02 | $22.44 | $23.15 | $21.03 | $22.72 | $22.70 | 17,573,540 |
| 2018-02-01 | $23.18 | $23.41 | $22.11 | $22.30 | $22.28 | 19,617,040 |
| 2018-01-31 | $24.50 | $25.19 | $22.30 | $22.82 | $22.80 | 27,432,650 |
| 2018-01-30 | $25.45 | $26.14 | $24.61 | $24.75 | $24.73 | 20,209,160 |
| 2018-01-29 | $24.97 | $26.32 | $24.42 | $25.63 | $25.61 | 31,535,190 |
| 2018-01-26 | $24.84 | $25.47 | $24.71 | $25.08 | $25.06 | 24,898,340 |
| 2018-01-25 | $25.07 | $26.33 | $24.73 | $24.77 | $24.75 | 42,924,870 |
| 2018-01-24 | $22.00 | $24.34 | $21.95 | $24.34 | $24.32 | 24,126,850 |
| 2018-01-23 | $22.11 | $22.48 | $22.00 | $22.13 | $22.11 | 10,115,500 |
| 2018-01-22 | $22.04 | $22.56 | $20.88 | $22.44 | $22.42 | 19,705,280 |
| 2018-01-19 | $22.38 | $22.88 | $21.85 | $22.03 | $22.01 | 16,029,260 |
| 2018-01-18 | $22.70 | $23.10 | $22.20 | $22.23 | $22.21 | 15,551,880 |
| 2018-01-17 | $22.21 | $23.20 | $22.20 | $22.75 | $22.73 | 23,991,770 |
| 2018-01-16 | $24.51 | $24.78 | $24.00 | $24.20 | $24.18 | 19,071,910 |
| 2018-01-15 | $24.48 | $25.70 | $23.99 | $23.99 | $23.97 | 33,941,540 |
| 2018-01-12 | $26.25 | $29.09 | $26.01 | $26.65 | $26.63 | 42,637,340 |
| 2018-01-11 | $25.95 | $27.94 | $25.40 | $26.78 | $26.76 | 49,004,720 |
| 2018-01-10 | $26.22 | $27.49 | $25.65 | $26.67 | $26.65 | 49,951,410 |
| 2018-01-09 | $25.87 | $26.20 | $24.90 | $25.10 | $25.08 | 33,396,960 |
| 2018-01-08 | $23.00 | $25.87 | $22.70 | $25.87 | $25.85 | 41,378,110 |
| 2018-01-05 | $24.41 | $24.95 | $23.50 | $23.52 | $23.50 | 28,628,590 |
| 2018-01-04 | $22.31 | $23.09 | $22.15 | $22.68 | $22.66 | 18,856,370 |
| 2018-01-03 | $22.25 | $22.59 | $21.89 | $22.35 | $22.33 | 14,718,250 |
| 2018-01-02 | $21.90 | $22.38 | $21.72 | $22.25 | $22.23 | 12,663,890 |
| 2018-01-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.78 | 0 |
Baofeng Group Company Ltd (300431) News Headlines
Recent Baofeng Group Company Ltd (300431) News
Similar Companies to Baofeng Group Company Ltd (300431) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |