Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.01	26.16	23.31	24.28	1,804,614	-1.83(-6.99%)
Mar 30, 2020	27.52	27.94	24.23	26.11	951,858	-1.46(-5.28%)
Mar 27, 2020	27.97	28.49	26.47	27.56	1,547,155	-1.01(-3.55%)
Mar 26, 2020	22.97	29.54	22.97	28.58	2,312,074	+5.91(+26.07%)
Mar 25, 2020	20.30	24.35	19.25	22.67	2,684,881	+2.69(+13.47%)
Mar 24, 2020	19.72	20.10	18.71	19.98	2,188,947	+1.59(+8.68%)
Mar 23, 2020	24.31	24.72	18.23	18.38	1,600,336	-6.35(-25.68%)
Mar 20, 2020	25.59	27.90	21.98	24.73	2,884,400	-0.27(-1.07%)
Mar 19, 2020	17.98	30.42	16.15	25.00	4,195,498	+6.99(+38.79%)
Mar 18, 2020	29.59	29.64	17.17	18.01	2,479,679	-13.52(-42.88%)
Mar 17, 2020	31.47	31.98	28.47	31.54	1,880,193	+0.30(+0.97%)
Mar 16, 2020	31.34	32.96	29.95	31.23	1,485,901	-3.47(-9.99%)
Mar 13, 2020	34.49	35.35	32.54	34.70	1,592,934	+1.89(+5.76%)
Mar 12, 2020	32.49	33.23	30.28	32.81	1,419,474	-2.05(-5.87%)
Mar 11, 2020	35.79	36.49	34.25	34.85	1,240,539	-1.65(-4.52%)
Mar 10, 2020	37.20	37.59	35.65	36.50	845,150	+0.23(+0.64%)
Mar 09, 2020	38.93	39.13	36.14	36.27	1,120,731	-4.90(-11.91%)
Mar 06, 2020	41.14	41.83	40.20	41.18	1,039,595	-1.31(-3.09%)
Mar 05, 2020	42.61	43.38	41.69	42.49	1,131,913	-0.99(-2.28%)
Mar 04, 2020	43.34	43.75	42.05	43.48	1,011,491	+0.75(+1.76%)
Mar 03, 2020	43.02	44.08	42.13	42.73	1,470,225	-0.27(-0.62%)