Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-30 |
20.8700 QC |
2,320,998.1100 HSR |
20.4600 QC |
20.1000 QC |
21.4800 QC |
21.2800 QC |
| 2018-08-29 |
20.4150 QC |
3,113,713.6800 HSR |
20.3700 QC |
20.0160 QC |
21.2480 QC |
20.4600 QC |
| 2018-08-28 |
20.6095 QC |
6,226,221.5900 HSR |
20.7880 QC |
20.2700 QC |
22.1930 QC |
20.4310 QC |
| 2018-08-27 |
20.3095 QC |
3,172,334.7700 HSR |
19.7600 QC |
19.5080 QC |
21.2580 QC |
20.8590 QC |
| 2018-08-26 |
19.4500 QC |
2,380,818.2900 HSR |
19.2000 QC |
18.8980 QC |
19.8500 QC |
19.7000 QC |
| 2018-08-25 |
19.5535 QC |
3,721,421.5700 HSR |
19.7800 QC |
18.3670 QC |
19.8880 QC |
19.3270 QC |
| 2018-08-24 |
19.4900 QC |
1,968,289.0500 HSR |
19.2300 QC |
19.1310 QC |
20.1100 QC |
19.7500 QC |
| 2018-08-23 |
19.2280 QC |
1,764,439.6900 HSR |
19.2100 QC |
19.1100 QC |
19.8000 QC |
19.2460 QC |
| 2018-08-22 |
19.7595 QC |
4,592,847.7300 HSR |
20.3600 QC |
18.8500 QC |
20.5960 QC |
19.1590 QC |
| 2018-08-21 |
20.2580 QC |
3,822,009.4800 HSR |
20.2000 QC |
19.6800 QC |
22.0900 QC |
20.3160 QC |
| 2018-08-20 |
20.6345 QC |
4,443,272.4700 HSR |
21.0100 QC |
19.5370 QC |
22.0000 QC |
20.2590 QC |
| 2018-08-19 |
21.6825 QC |
2,768,173.7100 HSR |
22.2300 QC |
20.8510 QC |
22.7630 QC |
21.1350 QC |
| 2018-08-18 |
21.6310 QC |
3,653,456.8400 HSR |
21.0200 QC |
20.3320 QC |
23.0000 QC |
22.2420 QC |
| 2018-08-17 |
21.3070 QC |
7,941,726.8500 HSR |
21.6100 QC |
20.5600 QC |
24.1900 QC |
21.0040 QC |
| 2018-08-16 |
20.5280 QC |
5,372,516.2600 HSR |
19.3600 QC |
18.9990 QC |
22.2700 QC |
21.6960 QC |
| 2018-08-15 |
19.3225 QC |
3,980,222.1400 HSR |
19.2400 QC |
18.8460 QC |
20.1900 QC |
19.4050 QC |
| 2018-08-14 |
18.6280 QC |
6,556,143.3800 HSR |
17.9300 QC |
17.1640 QC |
20.2600 QC |
19.3260 QC |
| 2018-08-13 |
19.9125 QC |
11,871,721.2600 HSR |
21.9100 QC |
17.0000 QC |
22.2910 QC |
17.9150 QC |
| 2018-08-12 |
22.8675 QC |
3,276,567.5600 HSR |
23.8400 QC |
21.5000 QC |
24.4300 QC |
21.8950 QC |
| 2018-08-11 |
23.6355 QC |
2,944,382.7100 HSR |
23.4900 QC |
22.5610 QC |
25.0000 QC |
23.7810 QC |
| 2018-08-10 |
25.0900 QC |
7,119,187.5700 HSR |
26.7300 QC |
22.1010 QC |
26.7800 QC |
23.4500 QC |
| 2018-08-09 |
26.9375 QC |
3,266,324.4800 HSR |
27.1200 QC |
25.8970 QC |
28.3000 QC |
26.7550 QC |
| 2018-08-08 |
29.4900 QC |
19,991,465.8800 HSR |
31.8600 QC |
21.3400 QC |
32.2270 QC |
27.1200 QC |
| 2018-08-07 |
34.0045 QC |
5,693,538.3300 HSR |
36.0900 QC |
31.4280 QC |
36.0900 QC |
31.9190 QC |
| 2018-08-06 |
36.1110 QC |
3,877,972.0200 HSR |
36.1900 QC |
35.4500 QC |
37.3560 QC |
36.0320 QC |
| 2018-08-05 |
36.1250 QC |
5,817,396.1100 HSR |
36.0370 QC |
35.1280 QC |
38.2500 QC |
36.2130 QC |
| 2018-08-04 |
34.6085 QC |
4,135,417.8000 HSR |
33.1800 QC |
33.0010 QC |
36.1700 QC |
36.0370 QC |
| 2018-08-03 |
34.0350 QC |
3,104,219.1700 HSR |
34.8400 QC |
32.5000 QC |
35.3730 QC |
33.2300 QC |
| 2018-08-02 |
33.8140 QC |
3,239,289.2900 HSR |
32.7900 QC |
32.3500 QC |
35.4840 QC |
34.8380 QC |
| 2018-08-01 |
32.8385 QC |
2,777,699.5000 HSR |
32.8850 QC |
32.2000 QC |
34.3500 QC |
32.7920 QC |
| 2018-07-31 |
33.0900 QC |
2,403,806.9000 HSR |
33.2500 QC |
32.3000 QC |
33.7930 QC |
32.9300 QC |
| 2018-07-30 |
34.2425 QC |
3,513,339.4700 HSR |
35.1820 QC |
32.7810 QC |
35.3830 QC |
33.3030 QC |
| 2018-07-29 |
35.5625 QC |
1,682,509.7500 HSR |
35.9300 QC |
35.0010 QC |
36.5000 QC |
35.1950 QC |
| 2018-07-28 |
35.5905 QC |
1,342,734.3500 HSR |
35.2500 QC |
34.8920 QC |
36.2820 QC |
35.9310 QC |
| 2018-07-27 |
35.4315 QC |
2,074,423.8000 HSR |
35.6600 QC |
34.7660 QC |
36.8380 QC |
35.2030 QC |
| 2018-07-26 |
36.7830 QC |
3,736,060.1300 HSR |
37.9140 QC |
32.8000 QC |
38.1980 QC |
35.6520 QC |
| 2018-07-25 |
37.8520 QC |
819,165.0800 HSR |
37.8600 QC |
37.6200 QC |
38.6990 QC |
37.8440 QC |
| 2018-07-24 |
38.3670 QC |
1,036,822.5000 HSR |
38.9100 QC |
37.5000 QC |
40.0000 QC |
37.8240 QC |
| 2018-07-23 |
38.7040 QC |
1,171,717.0300 HSR |
38.5200 QC |
37.4630 QC |
39.5000 QC |
38.8880 QC |
| 2018-07-22 |
38.8600 QC |
1,399,093.0700 HSR |
39.1300 QC |
37.6800 QC |
39.7400 QC |
38.5900 QC |
| 2018-07-21 |
38.6045 QC |
1,255,332.0600 HSR |
38.0200 QC |
36.6260 QC |
40.3000 QC |
39.1890 QC |
| 2018-07-20 |
37.6075 QC |
1,559,361.0600 HSR |
37.2150 QC |
35.2000 QC |
39.1370 QC |
38.0000 QC |
| 2018-07-19 |
37.8555 QC |
1,572,558.5900 HSR |
38.4960 QC |
36.2200 QC |
39.3960 QC |
37.2150 QC |
| 2018-07-18 |
37.8550 QC |
3,531,055.6200 HSR |
37.1100 QC |
36.9000 QC |
40.6900 QC |
38.6000 QC |
| 2018-07-17 |
35.8800 QC |
1,934,448.4500 HSR |
34.6100 QC |
34.0010 QC |
38.0000 QC |
37.1500 QC |
| 2018-07-16 |
34.9560 QC |
1,116,104.0700 HSR |
35.3000 QC |
33.6000 QC |
35.6810 QC |
34.6120 QC |
| 2018-07-15 |
34.4700 QC |
1,335,827.1500 HSR |
33.6200 QC |
32.3010 QC |
35.6810 QC |
35.3200 QC |
| 2018-07-14 |
32.7335 QC |
1,128,811.0800 HSR |
31.7980 QC |
31.3000 QC |
33.8600 QC |
33.6690 QC |
| 2018-07-13 |
32.1955 QC |
546,863.6200 HSR |
32.5400 QC |
31.2840 QC |
32.5400 QC |
31.8510 QC |
| 2018-07-12 |
31.7905 QC |
1,497,621.4300 HSR |
31.0400 QC |
29.8800 QC |
33.2040 QC |
32.5410 QC |