Identifier on ZB.com: bcd_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-13 |
42.6715 QC |
2,598.1170 |
42.3120 QC |
42.3120 QC |
45.5000 QC |
43.0310 QC |
| 2019-04-12 |
43.8480 QC |
4,532.9970 |
44.0000 QC |
42.0000 QC |
46.9260 QC |
43.6960 QC |
| 2019-04-11 |
44.0000 QC |
6,782.0040 |
43.0000 QC |
40.0000 QC |
48.0000 QC |
45.0000 QC |
| 2019-04-10 |
44.8130 QC |
9,151.5010 |
46.6260 QC |
38.2110 QC |
47.7980 QC |
43.0000 QC |
| 2019-04-09 |
46.2445 QC |
4,908.5250 |
45.8600 QC |
45.5000 QC |
48.1990 QC |
46.6290 QC |
| 2019-04-08 |
45.9200 QC |
14,973.4930 |
46.0000 QC |
45.3300 QC |
49.0010 QC |
45.8400 QC |
| 2019-04-07 |
46.8000 QC |
10,224.9320 |
47.6000 QC |
45.0000 QC |
48.8000 QC |
46.0000 QC |
| 2019-04-06 |
47.8500 QC |
7,825.9660 |
48.1000 QC |
47.2500 QC |
49.0000 QC |
47.6000 QC |
| 2019-04-05 |
47.8000 QC |
5,935.0470 |
47.5000 QC |
47.5000 QC |
49.9990 QC |
48.1000 QC |
| 2019-04-04 |
47.8400 QC |
22,951.8240 |
48.1800 QC |
47.2000 QC |
53.4990 QC |
47.5000 QC |
| 2019-04-03 |
49.3820 QC |
11,217.1760 |
50.5940 QC |
47.5000 QC |
51.9980 QC |
48.1700 QC |
| 2019-04-02 |
49.7430 QC |
20,333.0660 |
48.9000 QC |
47.0000 QC |
53.5120 QC |
50.5860 QC |
| 2019-04-01 |
47.9505 QC |
16,946.8510 |
47.0010 QC |
46.0010 QC |
49.9700 QC |
48.9000 QC |
| 2019-03-31 |
47.5500 QC |
13,917.5750 |
48.1000 QC |
44.0300 QC |
49.9780 QC |
47.0000 QC |
| 2019-03-30 |
49.7050 QC |
4,202.5500 |
51.3100 QC |
44.0210 QC |
51.5000 QC |
48.1000 QC |
| 2019-03-29 |
51.6550 QC |
3,450.3720 |
52.0000 QC |
51.0000 QC |
53.0000 QC |
51.3100 QC |
| 2019-03-28 |
52.0655 QC |
2,733.9360 |
51.9810 QC |
51.0000 QC |
53.9370 QC |
52.1500 QC |
| 2019-03-27 |
53.1455 QC |
7,450.5720 |
54.1780 QC |
50.5990 QC |
55.2000 QC |
52.1130 QC |
| 2019-03-26 |
53.7945 QC |
9,029.7430 |
53.4110 QC |
49.5000 QC |
55.8570 QC |
54.1780 QC |
| 2019-03-25 |
53.9585 QC |
6,850.6210 |
54.5060 QC |
53.0040 QC |
57.0000 QC |
53.4110 QC |
| 2019-03-24 |
54.9535 QC |
21,027.0890 |
55.3000 QC |
53.0030 QC |
59.6990 QC |
54.6070 QC |
| 2019-03-23 |
55.1505 QC |
16,692.3200 |
55.0010 QC |
51.0000 QC |
59.3000 QC |
55.3000 QC |
| 2019-03-22 |
56.0670 QC |
16,238.5130 |
57.1330 QC |
53.2500 QC |
58.4960 QC |
55.0010 QC |
| 2019-03-21 |
53.1660 QC |
43,309.0590 |
49.2000 QC |
49.2000 QC |
65.2000 QC |
57.1320 QC |
| 2019-03-20 |
50.2020 QC |
15,420.9690 |
51.2040 QC |
48.1000 QC |
55.3000 QC |
49.2000 QC |
| 2019-03-19 |
55.5915 QC |
25,829.8640 |
59.9790 QC |
46.0600 QC |
63.7980 QC |
51.2040 QC |
| 2019-03-18 |
64.2395 QC |
96,774.1280 |
68.5000 QC |
58.0000 QC |
79.8990 QC |
59.9790 QC |
| 2019-03-17 |
56.6490 QC |
164,786.5450 |
44.7980 QC |
43.8690 QC |
84.4400 QC |
68.5000 QC |
| 2019-03-16 |
43.7350 QC |
14,310.8660 |
43.6010 QC |
43.2000 QC |
45.0000 QC |
43.8690 QC |
| 2019-03-15 |
43.6510 QC |
25,355.6850 |
43.7010 QC |
42.7000 QC |
46.5000 QC |
43.6010 QC |
| 2019-03-14 |
44.1020 QC |
5,320.7650 |
44.5030 QC |
42.0000 QC |
44.9780 QC |
43.7010 QC |
| 2019-03-13 |
44.5925 QC |
12,284.7050 |
44.6850 QC |
42.9870 QC |
46.0990 QC |
44.5000 QC |
| 2019-03-12 |
44.8255 QC |
9,093.9420 |
45.0240 QC |
42.0000 QC |
46.5000 QC |
44.6270 QC |
| 2019-03-11 |
44.5870 QC |
7,500.9120 |
44.1510 QC |
40.0000 QC |
46.1010 QC |
45.0230 QC |
| 2019-03-10 |
45.0100 QC |
5,107.4110 |
45.8690 QC |
44.1300 QC |
47.6000 QC |
44.1510 QC |
| 2019-03-09 |
46.6845 QC |
18,968.0920 |
47.5000 QC |
45.0000 QC |
49.4660 QC |
45.8690 QC |
| 2019-03-08 |
47.5655 QC |
48,541.7160 |
47.6310 QC |
44.6000 QC |
51.2000 QC |
47.5000 QC |
| 2019-03-07 |
44.1165 QC |
71,525.0480 |
40.6020 QC |
36.0210 QC |
57.6000 QC |
47.6310 QC |
| 2019-03-06 |
42.2565 QC |
14,984.7670 |
43.9110 QC |
39.1010 QC |
46.9990 QC |
40.6020 QC |
| 2019-03-05 |
44.7055 QC |
32,650.1100 |
45.5000 QC |
42.0000 QC |
53.0000 QC |
43.9110 QC |
| 2019-03-04 |
43.2510 QC |
122,068.3680 |
41.5010 QC |
39.0000 QC |
70.0000 QC |
45.0010 QC |
| 2019-03-03 |
30.3510 QC |
156,423.3770 |
19.2010 QC |
19.0000 QC |
72.0000 QC |
41.5010 QC |
| 2019-03-02 |
17.5995 QC |
50,655.1800 |
15.9980 QC |
14.5000 QC |
25.4500 QC |
19.2010 QC |
| 2019-03-01 |
15.0000 QC |
14,280.8550 |
14.0020 QC |
14.0000 QC |
18.9600 QC |
15.9980 QC |
| 2019-02-28 |
14.0015 QC |
274.9510 |
14.0010 QC |
14.0000 QC |
14.4750 QC |
14.0020 QC |
| 2019-02-27 |
14.0400 QC |
379.8120 |
14.0800 QC |
14.0000 QC |
14.4980 QC |
14.0000 QC |
| 2019-02-26 |
14.1955 QC |
3,454.9230 |
13.8910 QC |
13.8910 QC |
14.5000 QC |
14.5000 QC |
| 2019-02-25 |
14.0530 QC |
655.8960 |
14.2220 QC |
13.8600 QC |
14.5000 QC |
13.8840 QC |
| 2019-02-24 |
14.0055 QC |
1,320.4010 |
14.0100 QC |
13.9600 QC |
14.6950 QC |
14.0010 QC |
| 2019-02-23 |
13.9405 QC |
5,795.9970 |
13.8710 QC |
13.8710 QC |
14.7970 QC |
14.0100 QC |