Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-22 |
51.8505 QC |
4,796,672.7500 HSR |
57.0990 QC |
45.9000 QC |
57.5000 QC |
46.6020 QC |
| 2018-05-21 |
58.3235 QC |
1,654,464.8900 HSR |
59.5500 QC |
55.8400 QC |
60.2120 QC |
57.0970 QC |
| 2018-05-20 |
60.1675 QC |
2,478,446.2800 HSR |
60.6500 QC |
58.8490 QC |
63.4990 QC |
59.6850 QC |
| 2018-05-19 |
60.1870 QC |
1,975,569.4800 HSR |
59.8200 QC |
58.0000 QC |
60.8220 QC |
60.5540 QC |
| 2018-05-18 |
59.4250 QC |
1,561,358.5300 HSR |
58.8500 QC |
58.0000 QC |
61.8550 QC |
60.0000 QC |
| 2018-05-17 |
60.1005 QC |
2,828,300.3100 HSR |
61.2000 QC |
56.1000 QC |
61.6180 QC |
59.0010 QC |
| 2018-05-16 |
60.9875 QC |
6,179,596.9100 HSR |
60.6800 QC |
57.6100 QC |
64.5970 QC |
61.2950 QC |
| 2018-05-15 |
62.3655 QC |
4,240,447.9500 HSR |
64.3700 QC |
59.1000 QC |
65.9890 QC |
60.3610 QC |
| 2018-05-14 |
64.5140 QC |
8,279,259.0600 HSR |
64.8200 QC |
62.6000 QC |
71.5000 QC |
64.2080 QC |
| 2018-05-13 |
64.6830 QC |
9,974,303.3900 HSR |
64.7000 QC |
60.0000 QC |
67.7000 QC |
64.6660 QC |
| 2018-05-12 |
61.2850 QC |
3,636,472.7200 HSR |
58.0000 QC |
57.6810 QC |
65.5800 QC |
64.5700 QC |
| 2018-05-11 |
61.0950 QC |
6,478,345.1600 HSR |
64.1900 QC |
52.2200 QC |
65.2570 QC |
58.0000 QC |
| 2018-05-10 |
70.0410 QC |
5,552,876.1500 HSR |
75.9800 QC |
57.0010 QC |
76.1730 QC |
64.1020 QC |
| 2018-05-09 |
76.3560 QC |
1,274,236.9300 HSR |
76.7380 QC |
75.3300 QC |
77.4860 QC |
75.9740 QC |
| 2018-05-08 |
77.3220 QC |
1,982,586.8300 HSR |
77.9060 QC |
73.0100 QC |
79.2990 QC |
76.7380 QC |
| 2018-05-07 |
77.6680 QC |
2,592,937.3500 HSR |
77.4300 QC |
76.5000 QC |
83.0020 QC |
77.9060 QC |
| 2018-05-06 |
78.5250 QC |
4,191,977.5500 HSR |
79.6000 QC |
72.4100 QC |
83.2400 QC |
77.4500 QC |
| 2018-05-05 |
83.3375 QC |
3,541,537.0000 HSR |
87.1700 QC |
77.0000 QC |
89.7960 QC |
79.5050 QC |
| 2018-05-04 |
85.8365 QC |
3,052,010.2700 HSR |
84.5600 QC |
84.5110 QC |
92.5790 QC |
87.1130 QC |
| 2018-05-03 |
89.0300 QC |
5,065,297.7500 HSR |
93.3800 QC |
83.3700 QC |
98.5610 QC |
84.6800 QC |
| 2018-05-02 |
86.1845 QC |
15,303,069.6100 HSR |
78.4200 QC |
78.2200 QC |
105.4970 QC |
93.9490 QC |
| 2018-05-01 |
73.7955 QC |
1,268,787.6000 HSR |
69.1910 QC |
68.6720 QC |
78.4800 QC |
78.4000 QC |
| 2018-04-30 |
71.8445 QC |
867,284.0900 HSR |
74.4970 QC |
65.1500 QC |
74.8000 QC |
69.1920 QC |
| 2018-04-29 |
77.2475 QC |
781,006.1900 HSR |
79.9970 QC |
73.1000 QC |
85.0000 QC |
74.4980 QC |
| 2018-04-28 |
82.5645 QC |
1,177,846.6000 HSR |
85.3900 QC |
73.0110 QC |
88.8800 QC |
79.7390 QC |
| 2018-04-27 |
79.1930 QC |
2,833,828.2400 HSR |
73.2300 QC |
70.8100 QC |
87.8000 QC |
85.1560 QC |
| 2018-04-26 |
70.0250 QC |
3,887,485.7100 HSR |
66.9800 QC |
66.0000 QC |
73.8800 QC |
73.0700 QC |
| 2018-04-25 |
63.2060 QC |
5,857,744.3400 HSR |
59.3100 QC |
56.0600 QC |
69.9000 QC |
67.1020 QC |
| 2018-04-24 |
59.8770 QC |
6,662,733.2200 HSR |
60.4500 QC |
56.1050 QC |
69.6900 QC |
59.3040 QC |
| 2018-04-23 |
55.5350 QC |
11,477,568.8600 HSR |
51.9400 QC |
51.5000 QC |
61.1000 QC |
59.1300 QC |
| 2018-04-22 |
51.5815 QC |
1,999,651.9300 HSR |
51.2700 QC |
49.2360 QC |
53.2280 QC |
51.8930 QC |
| 2018-04-21 |
50.6925 QC |
2,453,749.3400 HSR |
50.0090 QC |
47.8210 QC |
52.7520 QC |
51.3760 QC |
| 2018-04-20 |
49.6250 QC |
3,630,513.3900 HSR |
49.2400 QC |
46.0010 QC |
54.7800 QC |
50.0100 QC |
| 2018-04-19 |
48.1435 QC |
2,896,147.8600 HSR |
46.9400 QC |
46.2500 QC |
50.9900 QC |
49.3470 QC |
| 2018-04-18 |
45.6200 QC |
1,873,967.5600 HSR |
44.2400 QC |
44.0520 QC |
47.5500 QC |
47.0000 QC |
| 2018-04-17 |
43.8245 QC |
1,492,777.7700 HSR |
43.3200 QC |
42.2500 QC |
44.9890 QC |
44.3290 QC |
| 2018-04-16 |
42.5650 QC |
826,966.7800 HSR |
41.8300 QC |
41.5000 QC |
43.7000 QC |
43.3000 QC |
| 2018-04-15 |
43.2450 QC |
919,580.5500 HSR |
44.7500 QC |
41.2000 QC |
44.9100 QC |
41.7400 QC |
| 2018-04-14 |
43.1790 QC |
1,235,455.3400 HSR |
41.4700 QC |
40.6910 QC |
45.5000 QC |
44.8880 QC |
| 2018-04-13 |
43.7850 QC |
2,134,417.4500 HSR |
46.0400 QC |
40.2000 QC |
46.1100 QC |
41.5300 QC |
| 2018-04-12 |
44.6000 QC |
2,595,557.6600 HSR |
42.9900 QC |
42.1100 QC |
48.5000 QC |
46.2100 QC |
| 2018-04-11 |
38.9300 QC |
3,150,230.6700 HSR |
34.9600 QC |
33.9900 QC |
44.1100 QC |
42.9000 QC |
| 2018-04-10 |
34.4900 QC |
790,959.7400 HSR |
33.9800 QC |
33.6000 QC |
35.7800 QC |
35.0000 QC |
| 2018-04-09 |
33.8450 QC |
304,900.7800 HSR |
33.7900 QC |
33.5730 QC |
34.2300 QC |
33.9000 QC |
| 2018-04-08 |
34.0200 QC |
645,700.4000 HSR |
34.2600 QC |
33.5510 QC |
35.8990 QC |
33.7800 QC |
| 2018-04-07 |
34.3650 QC |
351,322.3100 HSR |
34.5500 QC |
33.4600 QC |
34.6300 QC |
34.1800 QC |
| 2018-04-06 |
34.1330 QC |
391,948.8800 HSR |
33.7000 QC |
33.1300 QC |
34.7400 QC |
34.5660 QC |
| 2018-04-05 |
34.2150 QC |
582,036.4200 HSR |
34.6800 QC |
33.6000 QC |
36.2000 QC |
33.7500 QC |
| 2018-04-04 |
34.5100 QC |
459,271.1000 HSR |
34.2200 QC |
34.0200 QC |
35.9900 QC |
34.8000 QC |
| 2018-04-03 |
35.4200 QC |
654,823.5400 HSR |
36.5400 QC |
34.1000 QC |
37.4700 QC |
34.3000 QC |