Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.61	31.40	30.61	31.37	889,157	+0.86(+2.83%)
Dec 28, 2018	30.48	31.02	30.16	30.51	339,427	-0.02(-0.06%)
Dec 27, 2018	29.83	30.54	29.42	30.52	501,482	+0.11(+0.36%)
Dec 26, 2018	28.89	30.49	28.72	30.41	705,029	+1.73(+6.05%)
Dec 24, 2018	28.88	29.44	28.52	28.68	198,861	-0.47(-1.61%)
Dec 21, 2018	29.84	30.36	29.01	29.15	734,862	-0.68(-2.28%)
Dec 20, 2018	30.01	30.49	29.54	29.83	851,672	-0.40(-1.34%)
Dec 19, 2018	31.05	31.61	29.97	30.23	703,099	-0.90(-2.89%)
Dec 18, 2018	31.24	31.63	30.95	31.13	622,621	+0.26(+0.83%)
Dec 17, 2018	30.99	31.42	30.72	30.87	692,600	-0.28(-0.88%)
Dec 14, 2018	31.18	31.89	30.85	31.15	826,720	-0.49(-1.54%)
Dec 13, 2018	32.29	32.56	31.55	31.63	535,955	-0.61(-1.91%)
Dec 12, 2018	33.17	33.30	32.21	32.25	789,331	-0.33(-1.01%)
Dec 11, 2018	32.93	33.36	32.14	32.58	1,304,706	+0.38(+1.17%)
Dec 10, 2018	32.98	33.04	31.69	32.20	975,169	-0.69(-2.09%)
Dec 07, 2018	33.65	34.23	32.61	32.89	547,115	-0.82(-2.42%)
Dec 06, 2018	32.73	33.71	32.38	33.71	625,768	+0.36(+1.07%)
Dec 04, 2018	35.63	35.83	33.24	33.35	731,157	-2.39(-6.68%)
Dec 03, 2018	35.83	36.12	35.32	35.74	656,435	+0.35(+0.99%)
Nov 30, 2018	35.53	35.91	35.00	35.39	617,070	-0.24(-0.67%)
Nov 29, 2018	35.34	36.06	35.12	35.63	441,372	+0.00(+0.00%)
Nov 28, 2018	34.99	35.80	34.52	35.63	680,232	+0.73(+2.10%)
Nov 27, 2018	35.65	35.85	34.69	34.89	468,488	-0.94(-2.61%)
Nov 26, 2018	35.37	35.96	35.24	35.83	530,485	+0.89(+2.55%)
Nov 23, 2018	35.00	35.44	34.91	34.94	127,162	-0.42(-1.19%)
Nov 21, 2018		35.36	35.36	35.36	0	+0.48(+1.37%)
Nov 20, 2018	35.72	35.82	34.74	34.88	787,550	-1.23(-3.41%)
Nov 19, 2018	37.05	37.20	35.54	36.11	908,543	-0.84(-2.26%)
Nov 16, 2018	37.17	37.53	36.65	36.95	356,970	-0.48(-1.28%)
Nov 15, 2018	36.42	37.48	36.31	37.42	531,690	+0.84(+2.28%)
Nov 14, 2018	37.53	37.53	36.08	36.59	710,485	-0.64(-1.73%)
Nov 13, 2018	37.01	37.84	36.76	37.23	502,835	+0.46(+1.25%)
Nov 12, 2018	36.64	37.41	35.90	36.77	897,020	+0.21(+0.58%)
Nov 09, 2018	39.62	39.80	36.20	36.56	1,503,394	-1.36(-3.58%)
Nov 08, 2018	37.18	37.98	37.12	37.92	450,807	+0.46(+1.22%)
Nov 07, 2018	37.37	37.53	36.49	37.46	506,796	+0.28(+0.74%)
Nov 06, 2018	36.34	37.29	36.28	37.19	470,499	+0.70(+1.91%)
Nov 05, 2018	36.44	37.11	35.97	36.49	412,349	+0.04(+0.10%)
Nov 02, 2018	37.05	37.16	36.13	36.45	403,607	-0.40(-1.10%)
Nov 01, 2018	36.18	36.97	36.11	36.86	666,133	+0.68(+1.88%)
Oct 31, 2018	35.61	36.75	35.33	36.18	897,673	+1.11(+3.17%)
Oct 30, 2018	34.92	35.15	34.52	35.07	588,079	+0.24(+0.69%)
Oct 29, 2018	34.84	35.39	34.45	34.83	448,565	+0.41(+1.20%)
Oct 26, 2018	34.54	34.86	33.81	34.41	542,320	-0.41(-1.19%)
Oct 25, 2018	34.06	34.94	34.06	34.83	550,560	+0.88(+2.60%)
Oct 24, 2018	35.86	35.97	33.92	33.95	1,319,056	-2.04(-5.66%)
Oct 23, 2018	35.96	36.31	35.67	35.98	456,608	-0.42(-1.16%)
Oct 22, 2018	36.60	37.15	36.37	36.41	366,401	-0.13(-0.35%)
Oct 19, 2018	37.10	37.58	36.26	36.53	447,302	-0.68(-1.82%)
Oct 18, 2018	37.34	37.68	36.90	37.21	832,772	-0.18(-0.49%)
Oct 17, 2018	37.39	37.50	36.48	37.40	759,650	+0.69(+1.88%)
Oct 16, 2018	36.27	36.86	35.74	36.71	755,100	+0.65(+1.81%)
Oct 15, 2018	36.28	36.35	35.83	36.06	575,921	-0.12(-0.33%)
Oct 12, 2018	36.61	36.61	35.62	36.18	683,321	+0.15(+0.41%)
Oct 11, 2018	36.80	36.84	35.98	36.03	898,277	-1.06(-2.85%)
Oct 10, 2018	38.29	38.51	37.06	37.09	421,140	-1.35(-3.51%)
Oct 09, 2018	38.36	38.48	38.06	38.43	720,016	-0.06(-0.17%)
Oct 08, 2018	38.77	38.92	38.19	38.50	569,444	-0.22(-0.57%)
Oct 05, 2018	40.06	40.06	38.71	38.72	831,514	-1.29(-3.23%)
Oct 04, 2018	40.01	40.33	39.64	40.01	606,573	+0.02(+0.05%)
Oct 03, 2018	39.88	40.15	39.44	39.99	535,869	+0.25(+0.62%)
Oct 02, 2018	40.07	40.52	39.60	39.75	550,376	-0.36(-0.89%)