Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.45	36.37	35.39	36.29	705,864	+0.79(+2.21%)
Jan 30, 2019	35.34	35.72	34.93	35.50	428,154	+0.28(+0.80%)
Jan 29, 2019	35.12	35.61	35.03	35.22	309,717	+0.10(+0.29%)
Jan 28, 2019	34.71	35.25	34.71	35.12	317,144	+0.08(+0.23%)
Jan 25, 2019	34.81	35.37	34.56	35.04	415,261	+0.43(+1.24%)
Jan 24, 2019	34.06	34.64	33.70	34.61	226,403	+0.56(+1.64%)
Jan 23, 2019	34.11	34.78	33.96	34.05	328,746	-0.01(-0.03%)
Jan 22, 2019	34.23	34.44	33.85	34.06	363,088	-0.43(-1.24%)
Jan 18, 2019	34.27	34.81	33.98	34.49	494,896	+0.43(+1.26%)
Jan 17, 2019	34.04	34.61	33.85	34.06	445,105	-0.30(-0.88%)
Jan 16, 2019	34.21	34.45	33.78	34.36	503,413	+0.43(+1.26%)
Jan 15, 2019	33.47	33.98	33.09	33.93	556,414	+0.50(+1.50%)
Jan 14, 2019	33.24	33.96	33.14	33.43	533,552	-0.02(-0.05%)
Jan 11, 2019	33.81	33.81	32.79	33.45	517,680	-0.38(-1.13%)
Jan 10, 2019	33.12	33.91	33.00	33.83	542,951	+0.48(+1.45%)
Jan 09, 2019	33.15	33.90	32.98	33.35	586,364	+0.29(+0.88%)
Jan 08, 2019	32.36	33.07	32.04	33.06	800,714	+1.07(+3.34%)
Jan 07, 2019	31.79	32.43	31.57	31.99	672,272	-0.05(-0.17%)
Jan 04, 2019	31.15	32.06	31.02	32.04	611,335	+1.23(+4.00%)
Jan 03, 2019	30.99	31.35	30.46	30.81	556,447	-0.28(-0.91%)
Jan 02, 2019	30.61	31.41	30.54	31.09	579,062	-0.11(-0.35%)
Dec 31, 2018	30.45	31.23	30.45	31.20	893,836	+0.86(+2.83%)
Dec 28, 2018	30.32	30.86	30.00	30.35	341,213	-0.02(-0.06%)
Dec 27, 2018	29.67	30.38	29.27	30.36	504,121	+0.11(+0.36%)
Dec 26, 2018	28.74	30.33	28.57	30.25	708,739	+1.73(+6.05%)
Dec 24, 2018	28.73	29.29	28.37	28.53	199,908	-0.47(-1.61%)
Dec 21, 2018	29.68	30.20	28.86	28.99	738,729	-0.68(-2.28%)
Dec 20, 2018	29.85	30.33	29.39	29.67	856,153	-0.40(-1.34%)
Dec 19, 2018	30.88	31.44	29.82	30.07	706,799	-0.89(-2.89%)
Dec 18, 2018	31.08	31.47	30.79	30.97	625,897	+0.26(+0.83%)
Dec 17, 2018	30.83	31.26	30.56	30.71	696,244	-0.27(-0.88%)
Dec 14, 2018	31.01	31.72	30.69	30.98	831,070	-0.48(-1.54%)
Dec 13, 2018	32.13	32.39	31.39	31.47	538,776	-0.61(-1.91%)
Dec 12, 2018	32.99	33.12	32.04	32.08	793,485	-0.33(-1.01%)
Dec 11, 2018	32.76	33.18	31.98	32.41	1,311,572	+0.37(+1.17%)
Dec 10, 2018	32.81	32.87	31.52	32.03	980,300	-0.68(-2.09%)
Dec 07, 2018	33.48	34.05	32.44	32.72	549,994	-0.81(-2.42%)
Dec 06, 2018	32.55	33.53	32.21	33.53	629,061	+0.36(+1.07%)
Dec 04, 2018	35.44	35.64	33.07	33.18	735,005	-2.37(-6.68%)
Dec 03, 2018	35.64	35.93	35.14	35.55	659,889	+0.35(+0.99%)
Nov 30, 2018	35.35	35.72	34.82	35.20	620,317	-0.24(-0.67%)
Nov 29, 2018	35.16	35.87	34.94	35.44	443,695	+0.00(+0.00%)
Nov 28, 2018	34.81	35.61	34.34	35.44	683,812	+0.73(+2.10%)
Nov 27, 2018	35.47	35.66	34.51	34.71	470,954	-0.93(-2.61%)
Nov 26, 2018	35.18	35.77	35.06	35.64	533,277	+0.89(+2.55%)
Nov 23, 2018	34.82	35.26	34.73	34.75	127,831	-0.42(-1.19%)
Nov 21, 2018		35.17	35.17	35.17	0	+0.47(+1.37%)
Nov 20, 2018	35.53	35.63	34.55	34.70	791,694	-1.22(-3.41%)
Nov 19, 2018	36.85	37.01	35.36	35.92	913,324	-0.83(-2.26%)
Nov 16, 2018	36.97	37.33	36.46	36.75	358,848	-0.47(-1.28%)
Nov 15, 2018	36.23	37.29	36.12	37.23	534,488	+0.83(+2.28%)
Nov 14, 2018	37.34	37.34	35.90	36.40	714,224	-0.64(-1.73%)
Nov 13, 2018	36.82	37.64	36.57	37.04	505,481	+0.46(+1.25%)
Nov 12, 2018	36.45	37.21	35.71	36.58	901,740	+0.21(+0.58%)
Nov 09, 2018	39.41	39.59	36.01	36.37	1,511,306	-1.35(-3.58%)
Nov 08, 2018	36.98	37.79	36.93	37.72	453,179	+0.46(+1.22%)
Nov 07, 2018	37.17	37.33	36.30	37.27	509,463	+0.27(+0.74%)
Nov 06, 2018	36.15	37.09	36.09	36.99	472,975	+0.69(+1.91%)
Nov 05, 2018	36.25	36.92	35.78	36.30	414,519	+0.04(+0.10%)
Nov 02, 2018	36.85	36.96	35.94	36.26	405,731	-0.40(-1.10%)