Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-15 |
13.5623 QC |
1,565,889.5400 HSR |
13.4504 QC |
13.1913 QC |
14.3990 QC |
13.6741 QC |
| 2019-08-14 |
14.2036 QC |
3,007,117.1200 HSR |
14.9627 QC |
12.1598 QC |
15.0441 QC |
13.4444 QC |
| 2019-08-13 |
14.9550 QC |
548,843.3100 HSR |
14.9746 QC |
14.8000 QC |
15.5000 QC |
14.9353 QC |
| 2019-08-12 |
15.3627 QC |
810,766.3300 HSR |
15.7295 QC |
14.7900 QC |
15.7700 QC |
14.9958 QC |
| 2019-08-11 |
15.4992 QC |
1,402,295.4100 HSR |
15.2683 QC |
15.1752 QC |
16.2006 QC |
15.7300 QC |
| 2019-08-10 |
15.0558 QC |
882,862.7000 HSR |
14.8447 QC |
14.7224 QC |
15.4990 QC |
15.2668 QC |
| 2019-08-09 |
14.9943 QC |
1,075,758.8600 HSR |
15.1400 QC |
14.5497 QC |
15.7500 QC |
14.8485 QC |
| 2019-08-08 |
15.4085 QC |
1,748,313.0600 HSR |
15.6969 QC |
15.0000 QC |
16.5956 QC |
15.1200 QC |
| 2019-08-07 |
15.7636 QC |
2,262,749.3100 HSR |
15.8432 QC |
14.8888 QC |
16.8172 QC |
15.6839 QC |
| 2019-08-06 |
16.7182 QC |
1,967,732.0300 HSR |
17.5961 QC |
15.4301 QC |
17.9609 QC |
15.8403 QC |
| 2019-08-05 |
18.1302 QC |
1,056,206.0800 HSR |
18.6926 QC |
17.4776 QC |
19.0800 QC |
17.5677 QC |
| 2019-08-04 |
18.7083 QC |
1,987,220.8700 HSR |
18.7281 QC |
17.1000 QC |
19.0001 QC |
18.6885 QC |
| 2019-08-03 |
19.1063 QC |
1,714,020.7400 HSR |
19.5925 QC |
18.0200 QC |
19.7638 QC |
18.6200 QC |
| 2019-08-02 |
19.8852 QC |
837,703.5800 HSR |
20.2114 QC |
19.5002 QC |
20.3000 QC |
19.5589 QC |
| 2019-08-01 |
20.2156 QC |
1,087,555.4700 HSR |
20.2312 QC |
19.5690 QC |
20.5660 QC |
20.2000 QC |
| 2019-07-31 |
20.4856 QC |
695,074.5500 HSR |
20.7412 QC |
19.8203 QC |
21.0000 QC |
20.2300 QC |
| 2019-07-30 |
20.2175 QC |
1,164,971.7300 HSR |
19.7350 QC |
19.5000 QC |
21.2179 QC |
20.7000 QC |
| 2019-07-29 |
19.7116 QC |
1,104,907.9500 HSR |
19.6920 QC |
18.9000 QC |
20.1712 QC |
19.7312 QC |
| 2019-07-28 |
19.9594 QC |
925,382.5000 HSR |
20.2287 QC |
19.5870 QC |
20.4498 QC |
19.6900 QC |
| 2019-07-27 |
20.2003 QC |
662,270.0100 HSR |
20.1813 QC |
19.7214 QC |
20.5188 QC |
20.2193 QC |
| 2019-07-26 |
20.6480 QC |
1,548,342.5100 HSR |
21.1259 QC |
19.9100 QC |
22.1800 QC |
20.1700 QC |
| 2019-07-25 |
21.1026 QC |
1,091,979.8000 HSR |
21.0976 QC |
20.3900 QC |
21.5000 QC |
21.1075 QC |
| 2019-07-24 |
21.5605 QC |
5,041,312.0000 HSR |
22.0586 QC |
20.8500 QC |
22.5609 QC |
21.0623 QC |
| 2019-07-23 |
20.9360 QC |
7,711,242.4800 HSR |
19.8219 QC |
19.5123 QC |
22.0817 QC |
22.0501 QC |
| 2019-07-22 |
20.3614 QC |
6,307,702.1200 HSR |
20.9028 QC |
19.6000 QC |
21.2036 QC |
19.8200 QC |
| 2019-07-21 |
21.4183 QC |
6,007,275.2800 HSR |
21.9665 QC |
20.8230 QC |
23.1000 QC |
20.8701 QC |
| 2019-07-20 |
21.5615 QC |
10,718,128.9800 HSR |
21.1429 QC |
21.0953 QC |
23.9091 QC |
21.9800 QC |
| 2019-07-19 |
20.4958 QC |
4,924,788.2700 HSR |
19.8816 QC |
19.7000 QC |
21.2090 QC |
21.1100 QC |
| 2019-07-18 |
20.3014 QC |
9,256,151.8200 HSR |
20.7463 QC |
19.3000 QC |
21.2507 QC |
19.8564 QC |
| 2019-07-17 |
20.4729 QC |
14,584,585.2000 HSR |
20.2092 QC |
18.3170 QC |
20.9778 QC |
20.7365 QC |
| 2019-07-16 |
20.9729 QC |
23,525,409.4600 HSR |
21.7417 QC |
18.1200 QC |
21.7491 QC |
20.2040 QC |
| 2019-07-15 |
22.6200 QC |
14,273,642.1700 HSR |
23.5003 QC |
20.5800 QC |
25.1500 QC |
21.7396 QC |
| 2019-07-14 |
23.2643 QC |
16,969,295.7500 HSR |
23.0384 QC |
20.2100 QC |
24.2857 QC |
23.4902 QC |
| 2019-07-13 |
25.2310 QC |
8,441,942.5500 HSR |
27.4082 QC |
22.3397 QC |
27.7990 QC |
23.0538 QC |
| 2019-07-12 |
27.3441 QC |
8,117,518.6400 HSR |
27.3174 QC |
26.2000 QC |
29.1100 QC |
27.3707 QC |
| 2019-07-11 |
26.3085 QC |
9,895,190.6000 HSR |
25.3051 QC |
24.8006 QC |
28.4800 QC |
27.3118 QC |
| 2019-07-10 |
26.9975 QC |
10,789,524.3300 HSR |
28.6950 QC |
24.6000 QC |
29.8730 QC |
25.3000 QC |
| 2019-07-09 |
30.2879 QC |
7,579,171.9200 HSR |
31.9244 QC |
27.8002 QC |
32.1000 QC |
28.6513 QC |
| 2019-07-08 |
32.7638 QC |
6,338,750.9700 HSR |
33.6275 QC |
30.7997 QC |
34.2199 QC |
31.9000 QC |
| 2019-07-07 |
33.7253 QC |
3,719,316.7600 HSR |
33.8346 QC |
33.1000 QC |
34.7900 QC |
33.6159 QC |
| 2019-07-06 |
34.5289 QC |
5,306,429.3400 HSR |
35.2091 QC |
33.7200 QC |
36.6000 QC |
33.8487 QC |
| 2019-07-05 |
34.8430 QC |
4,457,446.7200 HSR |
34.4859 QC |
33.3600 QC |
35.2500 QC |
35.2000 QC |
| 2019-07-04 |
34.2258 QC |
9,791,590.3100 HSR |
34.2848 QC |
32.5000 QC |
35.7898 QC |
34.1667 QC |
| 2019-07-03 |
33.1448 QC |
15,884,488.1700 HSR |
31.9653 QC |
31.8601 QC |
36.9300 QC |
34.3242 QC |
| 2019-07-02 |
32.0815 QC |
11,546,342.5600 HSR |
32.2718 QC |
30.6102 QC |
33.1110 QC |
31.8912 QC |
| 2019-07-01 |
31.0361 QC |
23,783,022.8900 HSR |
29.8257 QC |
27.2000 QC |
33.2027 QC |
32.2465 QC |
| 2019-06-30 |
31.4508 QC |
17,143,186.1700 HSR |
33.1075 QC |
28.8000 QC |
35.6780 QC |
29.7940 QC |
| 2019-06-29 |
34.8201 QC |
14,327,574.7400 HSR |
36.5602 QC |
33.0600 QC |
38.6113 QC |
33.0800 QC |
| 2019-06-28 |
37.2812 QC |
20,736,716.1800 HSR |
37.9990 QC |
36.5200 QC |
42.0000 QC |
36.5633 QC |
| 2019-06-27 |
35.5420 QC |
28,895,865.7600 HSR |
33.0840 QC |
28.6003 QC |
38.4804 QC |
38.0000 QC |