|
Closing price on 8/26/2019
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
31,100 |
| Split-adjusted Price |
10.62 |
|
|
SZE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.20
|
14.40
|
14.47
|
10.62
|
31,100
|
|
|
8/23/2019
|
-0.50 / -3.38%
|
15.10
|
15.10
|
14.00
|
14.30
|
14.39
|
10.55
|
48,100
|
|
|
8/22/2019
|
-0.60 / -3.90%
|
15.10
|
15.50
|
14.70
|
14.80
|
14.95
|
10.92
|
12,500
|
|
|
8/21/2019
|
+0.60 / +4.05%
|
15.20
|
15.80
|
15.10
|
15.40
|
15.45
|
11.36
|
87,362
|
|
|
8/20/2019
|
+1.10 / +8.03%
|
14.00
|
15.20
|
13.50
|
14.80
|
14.43
|
10.92
|
86,400
|
|
|
8/19/2019
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.40
|
13.70
|
13.64
|
10.11
|
68,600
|
|
|
8/16/2019
|
-0.30 / -2.13%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.85
|
10.18
|
28,300
|
|
|
8/15/2019
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.10
|
14.01
|
10.40
|
13,700
|
|
|
8/14/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
13.60
|
14.10
|
14.06
|
10.40
|
29,700
|
|
|
8/13/2019
|
-1.70 / -10.76%
|
15.50
|
15.50
|
13.60
|
14.10
|
14.10
|
10.40
|
87,500
|
|
|
8/12/2019
|
+1.20 / +8.22%
|
15.90
|
15.90
|
14.90
|
15.80
|
15.53
|
11.66
|
14,900
|
|
|
8/9/2019
|
+0.50 / +3.25%
|
15.40
|
16.70
|
13.80
|
15.90
|
14.64
|
11.73
|
71,700
|
|
|
8/8/2019
|
-2.80 / -15.38%
|
16.00
|
17.00
|
15.40
|
15.40
|
15.63
|
11.36
|
70,600
|
|
|
8/7/2019
|
-0.80 / -4.21%
|
19.50
|
21.00
|
16.20
|
18.20
|
18.77
|
12.95
|
139,900
|
|
|
8/6/2019
|
+2.30 / +13.77%
|
17.00
|
19.00
|
17.00
|
19.00
|
18.86
|
13.52
|
149,700
|
|
|
8/5/2019
|
+2.10 / +14.38%
|
16.70
|
16.70
|
15.00
|
16.70
|
16.62
|
11.89
|
106,900
|
|
|
8/2/2019
|
+1.10 / +8.09%
|
13.20
|
14.70
|
13.20
|
14.70
|
14.63
|
10.46
|
108,706
|
|
|
8/1/2019
|
+1.40 / +11.48%
|
12.20
|
13.60
|
12.20
|
13.60
|
12.79
|
9.68
|
37,800
|
|
|
7/31/2019
|
+0.70 / +6.09%
|
11.10
|
12.70
|
11.10
|
12.20
|
11.93
|
8.68
|
17,700
|
|
|
7/30/2019
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.22
|
8.19
|
21,300
|
|
|
7/29/2019
|
+0.40 / +3.81%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.90
|
7.76
|
4,600
|
|
|
7/26/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.47
|
7.55
|
12,600
|
|
|
7/25/2019
|
+0.50 / +4.95%
|
10.90
|
10.90
|
10.00
|
10.60
|
10.17
|
7.55
|
2,200
|
|
|
7/24/2019
|
+0.10 / +1.00%
|
11.90
|
11.90
|
10.10
|
10.10
|
10.33
|
7.19
|
9,239
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.45
|
7.12
|
4,500
|
|
|
7/22/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.00
|
10.00
|
10.13
|
7.12
|
1,100
|
|
|
7/19/2019
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.12
|
5,300
|
|
|
7/18/2019
|
+0.60 / +6.06%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.52
|
7.47
|
2,100
|
|
|
7/17/2019
|
+0.30 / +3.13%
|
11.50
|
11.50
|
9.90
|
9.90
|
9.97
|
7.05
|
16,325
|
|
|
7/16/2019
|
-1.60 / -14.29%
|
12.70
|
12.70
|
9.60
|
9.60
|
10.10
|
6.83
|
900
|
|
|