Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.01	26.15	23.31	24.27	1,805,100	-1.82(-6.99%)
Mar 30, 2020	27.51	27.93	24.22	26.10	952,114	-1.46(-5.28%)
Mar 27, 2020	27.96	28.49	26.47	27.55	1,547,571	-1.01(-3.55%)
Mar 26, 2020	22.97	29.53	22.97	28.57	2,312,696	+5.91(+26.07%)
Mar 25, 2020	20.29	24.34	19.24	22.66	2,685,603	+2.69(+13.47%)
Mar 24, 2020	19.71	20.10	18.71	19.97	2,189,536	+1.59(+8.68%)
Mar 23, 2020	24.30	24.72	18.23	18.38	1,600,766	-6.35(-25.68%)
Mar 20, 2020	25.58	27.90	21.97	24.73	2,885,176	-0.27(-1.07%)
Mar 19, 2020	17.97	30.41	16.15	24.99	4,196,627	+6.99(+38.79%)
Mar 18, 2020	29.58	29.63	17.17	18.01	2,480,346	-13.52(-42.88%)
Mar 17, 2020	31.46	31.97	28.46	31.53	1,880,699	+0.30(+0.97%)
Mar 16, 2020	31.33	32.95	29.95	31.22	1,486,301	-3.47(-9.99%)
Mar 13, 2020	34.49	35.34	32.53	34.69	1,593,363	+1.89(+5.76%)
Mar 12, 2020	32.49	33.22	30.27	32.80	1,419,856	-2.05(-5.87%)
Mar 11, 2020	35.78	36.48	34.24	34.84	1,240,873	-1.65(-4.52%)
Mar 10, 2020	37.19	37.58	35.64	36.49	845,377	+0.23(+0.64%)
Mar 09, 2020	38.92	39.12	36.13	36.26	1,121,032	-4.90(-11.91%)
Mar 06, 2020	41.13	41.82	40.19	41.17	1,039,874	-1.31(-3.09%)
Mar 05, 2020	42.60	43.37	41.68	42.48	1,132,217	-0.99(-2.28%)
Mar 04, 2020	43.32	43.74	42.04	43.47	1,011,763	+0.75(+1.76%)
Mar 03, 2020	43.01	44.07	42.12	42.72	1,470,620	-0.27(-0.62%)