Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-26 |
35.3991 QC |
34,061,044.9300 HSR |
37.7413 QC |
31.3150 QC |
39.9990 QC |
33.0569 QC |
| 2019-06-25 |
36.6253 QC |
41,420,158.3000 HSR |
35.4612 QC |
35.1700 QC |
46.9776 QC |
37.7893 QC |
| 2019-06-24 |
31.3522 QC |
31,114,583.3800 HSR |
27.2443 QC |
27.2153 QC |
36.5236 QC |
35.4600 QC |
| 2019-06-23 |
26.9019 QC |
7,646,573.6900 HSR |
26.5989 QC |
25.0800 QC |
27.6000 QC |
27.2048 QC |
| 2019-06-22 |
25.7272 QC |
14,177,076.5400 HSR |
24.9192 QC |
24.6891 QC |
27.7000 QC |
26.5352 QC |
| 2019-06-21 |
23.4763 QC |
11,639,195.3900 HSR |
21.9925 QC |
21.8021 QC |
25.5025 QC |
24.9600 QC |
| 2019-06-20 |
22.6189 QC |
6,893,896.5500 HSR |
23.2502 QC |
21.7500 QC |
23.3098 QC |
21.9875 QC |
| 2019-06-19 |
22.3658 QC |
15,555,505.2600 HSR |
21.4814 QC |
21.2560 QC |
23.9900 QC |
23.2501 QC |
| 2019-06-18 |
20.3181 QC |
15,208,548.5900 HSR |
19.1550 QC |
19.0550 QC |
21.9000 QC |
21.4812 QC |
| 2019-06-17 |
18.8260 QC |
9,721,241.5800 HSR |
18.5208 QC |
18.4800 QC |
19.9900 QC |
19.1311 QC |
| 2019-06-16 |
18.2949 QC |
8,578,057.1400 HSR |
18.0666 QC |
18.0471 QC |
19.2925 QC |
18.5232 QC |
| 2019-06-15 |
18.1487 QC |
9,924,541.8400 HSR |
18.2503 QC |
17.5470 QC |
19.5000 QC |
18.0471 QC |
| 2019-06-14 |
18.8867 QC |
15,727,361.8600 HSR |
19.5600 QC |
17.6802 QC |
20.1558 QC |
18.2133 QC |
| 2019-06-13 |
17.6025 QC |
22,681,758.2300 HSR |
15.6450 QC |
15.5468 QC |
19.6600 QC |
19.5599 QC |
| 2019-06-12 |
15.5286 QC |
6,697,291.6800 HSR |
15.3773 QC |
15.2400 QC |
16.2400 QC |
15.6799 QC |
| 2019-06-11 |
15.4404 QC |
9,719,754.1300 HSR |
15.5062 QC |
15.1600 QC |
16.5000 QC |
15.3745 QC |
| 2019-06-10 |
15.8652 QC |
10,416,434.5000 HSR |
16.2802 QC |
15.0000 QC |
17.1500 QC |
15.4502 QC |
| 2019-06-09 |
16.7835 QC |
23,534,616.8600 HSR |
17.2609 QC |
15.2600 QC |
18.4999 QC |
16.3061 QC |
| 2019-06-08 |
16.9893 QC |
37,526,883.3000 HSR |
16.6986 QC |
16.6811 QC |
21.2937 QC |
17.2800 QC |
| 2019-06-07 |
15.8006 QC |
17,250,203.4200 HSR |
14.8921 QC |
14.5200 QC |
17.4280 QC |
16.7090 QC |
| 2019-06-06 |
14.2421 QC |
15,145,427.6700 HSR |
13.5790 QC |
13.4135 QC |
15.8000 QC |
14.9052 QC |
| 2019-06-05 |
13.1002 QC |
5,767,773.5900 HSR |
12.5830 QC |
12.4434 QC |
13.7000 QC |
13.6174 QC |
| 2019-06-04 |
12.9365 QC |
10,944,405.1100 HSR |
13.2940 QC |
12.2999 QC |
13.7136 QC |
12.5790 QC |
| 2019-06-03 |
12.7747 QC |
12,687,198.1100 HSR |
12.2544 QC |
11.7000 QC |
13.8402 QC |
13.2950 QC |
| 2019-06-02 |
12.4556 QC |
9,389,725.7900 HSR |
12.6568 QC |
11.7000 QC |
13.2130 QC |
12.2544 QC |
| 2019-06-01 |
12.5294 QC |
9,507,627.4200 HSR |
12.4019 QC |
12.0800 QC |
12.9282 QC |
12.6568 QC |
| 2019-05-31 |
12.1471 QC |
22,413,735.1700 HSR |
11.8940 QC |
11.8911 QC |
14.1000 QC |
12.4001 QC |
| 2019-05-30 |
11.2954 QC |
42,253,005.9900 HSR |
10.7211 QC |
9.9000 QC |
13.4798 QC |
11.8697 QC |
| 2019-05-29 |
9.9294 QC |
19,735,093.9900 HSR |
9.1236 QC |
8.9350 QC |
11.1099 QC |
10.7352 QC |
| 2019-05-28 |
9.0114 QC |
4,319,965.5900 HSR |
8.9090 QC |
8.5682 QC |
9.2900 QC |
9.1138 QC |
| 2019-05-27 |
9.0091 QC |
6,434,804.5000 HSR |
9.1003 QC |
8.7135 QC |
9.3999 QC |
8.9178 QC |
| 2019-05-26 |
8.8601 QC |
7,026,720.2800 HSR |
8.6198 QC |
8.5002 QC |
9.2724 QC |
9.1003 QC |
| 2019-05-25 |
8.5615 QC |
2,152,371.9600 HSR |
8.5073 QC |
8.4000 QC |
8.7798 QC |
8.6156 QC |
| 2019-05-24 |
8.6070 QC |
2,492,442.2700 HSR |
8.7118 QC |
8.4800 QC |
8.8426 QC |
8.5022 QC |
| 2019-05-23 |
8.6209 QC |
2,522,781.2300 HSR |
8.5417 QC |
8.4800 QC |
8.8706 QC |
8.7000 QC |
| 2019-05-22 |
8.7183 QC |
3,569,476.3100 HSR |
8.8994 QC |
8.2353 QC |
8.9333 QC |
8.5371 QC |
| 2019-05-21 |
8.9677 QC |
2,364,518.1200 HSR |
9.0603 QC |
8.6500 QC |
9.1738 QC |
8.8751 QC |
| 2019-05-20 |
8.9566 QC |
2,502,089.5800 HSR |
8.8521 QC |
8.7600 QC |
9.2350 QC |
9.0610 QC |
| 2019-05-19 |
9.0031 QC |
4,616,008.9900 HSR |
9.1568 QC |
8.6001 QC |
9.2999 QC |
8.8493 QC |
| 2019-05-18 |
9.0480 QC |
4,315,614.5000 HSR |
8.9469 QC |
8.6249 QC |
9.3644 QC |
9.1491 QC |
| 2019-05-17 |
8.7799 QC |
4,075,750.9000 HSR |
8.6155 QC |
8.5454 QC |
9.4000 QC |
8.9442 QC |
| 2019-05-16 |
9.0737 QC |
9,780,503.6900 HSR |
9.5355 QC |
8.4200 QC |
10.8888 QC |
8.6119 QC |
| 2019-05-15 |
9.3636 QC |
12,850,099.1300 HSR |
9.1812 QC |
8.7000 QC |
10.9499 QC |
9.5459 QC |
| 2019-05-14 |
8.6934 QC |
6,952,262.9300 HSR |
8.2080 QC |
8.1200 QC |
9.2029 QC |
9.1788 QC |
| 2019-05-13 |
8.0357 QC |
7,597,277.3900 HSR |
7.8717 QC |
7.7124 QC |
8.4370 QC |
8.1996 QC |
| 2019-05-12 |
7.7258 QC |
2,230,715.5500 HSR |
7.5887 QC |
7.5001 QC |
7.9500 QC |
7.8629 QC |
| 2019-05-11 |
7.7469 QC |
5,197,892.8300 HSR |
7.9099 QC |
7.4511 QC |
8.2597 QC |
7.5838 QC |
| 2019-05-10 |
7.7951 QC |
4,544,521.8300 HSR |
7.6753 QC |
7.3733 QC |
8.0000 QC |
7.9149 QC |
| 2019-05-09 |
7.4368 QC |
2,361,583.8500 HSR |
7.2648 QC |
7.0002 QC |
7.7000 QC |
7.6088 QC |
| 2019-05-08 |
7.3936 QC |
2,448,535.2800 HSR |
7.5067 QC |
7.2254 QC |
7.7000 QC |
7.2805 QC |