Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		38.86	38.86	38.86	0	+0.23(+0.59%)
Mar 28, 2018	38.91	39.03	38.23	38.64	670,403	-0.19(-0.49%)
Mar 27, 2018	38.61	39.75	38.41	38.83	1,075,049	+0.55(+1.43%)
Mar 26, 2018	38.28	38.36	37.65	38.28	665,659	+0.80(+2.14%)
Mar 23, 2018	38.65	38.98	37.41	37.48	1,198,736	-0.99(-2.56%)
Mar 22, 2018	38.15	38.86	37.94	38.46	1,194,262	+0.01(+0.02%)
Mar 21, 2018	37.23	39.07	37.03	38.45	1,045,564	+1.10(+2.93%)
Mar 20, 2018	37.48	37.82	37.04	37.36	1,052,301	-0.25(-0.66%)
Mar 19, 2018	36.53	37.81	36.23	37.60	1,071,452	+1.02(+2.80%)
Mar 16, 2018	36.51	37.57	36.39	36.58	2,368,341	-0.63(-1.69%)
Mar 15, 2018	37.66	37.78	36.48	37.21	2,051,940	-0.16(-0.42%)
Mar 14, 2018	38.75	38.85	36.18	37.37	3,704,746	-1.34(-3.47%)
Mar 13, 2018	39.81	40.63	38.59	38.71	1,591,498	-0.55(-1.40%)
Mar 12, 2018	43.34	43.52	38.76	39.26	2,192,758	-4.26(-9.80%)
Mar 09, 2018	42.87	43.69	42.78	43.52	459,237	+1.02(+2.41%)
Mar 08, 2018	42.63	42.78	42.13	42.50	380,664	-0.13(-0.30%)
Mar 07, 2018		42.83		42.63	460,252	+1.13(+2.73%)
Mar 06, 2018	41.47	41.92	40.93	41.49	656,527	+0.04(+0.09%)
Mar 05, 2018	41.23	41.79	40.71	41.46	466,264	-0.05(-0.13%)
Mar 02, 2018	40.65	41.63	40.29	41.51	478,462	+0.68(+1.68%)
Mar 01, 2018	41.08	41.25	40.29	40.83	613,282	-0.35(-0.84%)
Feb 28, 2018	41.87	42.20	41.16	41.17	556,950	-0.58(-1.40%)
Feb 27, 2018	42.78	43.06	41.70	41.76	430,565	-1.03(-2.41%)
Feb 26, 2018	43.35	43.50	42.57	42.79	286,917	-0.20(-0.47%)
Feb 23, 2018	42.40	42.99	42.01	42.99	536,215	+0.77(+1.82%)
Feb 22, 2018	43.20	43.52	42.12	42.22	621,863	-0.81(-1.89%)
Feb 21, 2018	42.95	43.79	42.95	43.04	543,761	+0.26(+0.62%)
Feb 20, 2018	42.92	43.27	42.55	42.77	498,846	-0.36(-0.83%)
Feb 16, 2018		43.13	43.13	43.13	0	+0.33(+0.77%)
Feb 15, 2018	43.49	43.59	42.78	42.80	1,047,085	-0.54(-1.24%)
Feb 14, 2018	41.44	43.48	41.40	43.34	999,262	+1.60(+3.83%)
Feb 13, 2018	40.67	41.81	40.42	41.74	1,118,549	+0.89(+2.17%)
Feb 12, 2018	40.81	41.55	39.93	40.85	1,653,499	+0.75(+1.87%)
Feb 09, 2018	40.11	40.45	37.63	40.11	1,704,654	+0.48(+1.22%)
Feb 08, 2018	41.11	41.40	39.11	39.62	988,205	-1.49(-3.62%)
Feb 07, 2018	40.86	41.68	40.40	41.11	706,107	+0.23(+0.56%)
Feb 06, 2018	40.22	41.76	39.36	40.88	1,137,111	-0.61(-1.47%)
Feb 05, 2018	42.33	42.78	40.62	41.49	620,046	-1.27(-2.97%)
Feb 02, 2018	43.60	43.92	42.64	42.76	594,832	-0.88(-2.01%)
Feb 01, 2018	42.41	43.74	42.17	43.64	520,544	+1.16(+2.73%)
Jan 31, 2018	43.42	43.51	42.38	42.48	612,978	-0.62(-1.44%)
Jan 30, 2018	42.96	43.07	42.96	43.10	488,218	-0.22(-0.51%)
Jan 29, 2018	43.61	43.64	43.02	43.32	465,859	-0.29(-0.67%)
Jan 26, 2018	43.89	44.08	43.44	43.61	348,257	-0.28(-0.64%)
Jan 25, 2018	44.76	44.76	43.52	43.90	635,541	-0.42(-0.95%)
Jan 24, 2018	45.73	45.73	44.30	44.32	428,082	-1.18(-2.59%)
Jan 23, 2018	44.68	45.49	44.62	45.49	582,786	+0.74(+1.65%)
Jan 22, 2018	44.69	44.97	44.35	44.75	420,739	+0.01(+0.02%)
Jan 19, 2018	44.06	44.75	43.76	44.75	499,919	+0.58(+1.32%)
Jan 18, 2018	43.80	44.75	43.51	44.16	931,804	+0.43(+0.98%)
Jan 17, 2018	43.70	44.04	43.18	43.73	679,821	+0.10(+0.23%)
Jan 16, 2018	44.25	44.35	43.63	43.63	685,238	-0.27(-0.62%)
Jan 12, 2018		43.90	43.90	43.90	0	+0.22(+0.50%)
Jan 11, 2018	42.78	43.80	42.63	43.69	873,796	+1.07(+2.51%)
Jan 10, 2018	41.65	42.79	41.59	42.62	767,625	+0.89(+2.14%)
Jan 09, 2018	41.63	42.18	41.63	41.72	785,940	+0.16(+0.37%)
Jan 08, 2018	41.88	42.57	41.46	41.57	1,258,432	+0.63(+1.54%)
Jan 05, 2018	40.60	41.37	40.55	40.94	1,017,829	+0.41(+1.01%)
Jan 04, 2018	39.87	40.53	39.65	40.53	745,067	+0.79(+1.98%)
Jan 03, 2018	40.21	40.31	39.56	39.74	598,854	-0.28(-0.71%)
Jan 02, 2018	40.06	40.07	39.54	40.02	772,861	+0.37(+0.94%)
Dec 29, 2017		39.65	39.65	39.65	0	-1.08(-2.65%)
Dec 28, 2017	40.57	40.83	40.48	40.73	276,855	+0.16(+0.41%)
Dec 27, 2017	41.33	41.33	40.36	40.56	370,442	-0.65(-1.57%)
Dec 26, 2017	41.18	41.48	41.04	41.21	344,286	+0.05(+0.11%)
Dec 22, 2017	41.96	41.96	40.69	41.17	677,677	-0.79(-1.89%)
Dec 21, 2017	42.36	42.54	41.74	41.96	510,091	-0.26(-0.63%)
Dec 20, 2017	41.89	42.89	41.89	42.22	873,371	+1.02(+2.48%)
Dec 19, 2017	41.87	42.08	40.92	41.20	544,341	-0.57(-1.36%)
Dec 18, 2017	41.39	41.80	41.38	41.77	618,701	+0.78(+1.89%)
Dec 15, 2017	41.03	41.49	40.85	40.99	1,638,048	+0.11(+0.27%)
Dec 14, 2017	41.84	41.97	40.76	40.88	860,013	-0.85(-2.03%)
Dec 13, 2017	42.33	42.62	41.69	41.73	614,511	-0.68(-1.59%)
Dec 12, 2017	42.73	42.98	42.40	42.41	523,762	-0.29(-0.68%)
Dec 11, 2017	43.01	43.18	42.52	42.70	706,575	+0.18(+0.43%)
Dec 08, 2017	42.04	42.56	41.50	42.52	937,724	+0.00(+0.00%)
Dec 07, 2017	41.40	42.14	41.39		1,003,454	+0.00(+0.00%)
Dec 06, 2017	41.28	41.82	41.13	41.59	539,034	+0.01(+0.02%)
Dec 05, 2017	41.79	42.13	41.49	41.59	888,073	+0.02(+0.04%)
Dec 04, 2017	41.99	42.06	41.99	41.57	989,118	+0.41(+1.00%)
Dec 01, 2017	40.33	41.24	39.92	41.16	1,464,321	+0.75(+1.85%)
Nov 30, 2017	41.09	41.09	40.12	40.41	962,454	-0.45(-1.10%)
Nov 29, 2017	41.48	41.59	40.59	40.85	825,025	-0.45(-1.08%)
Nov 28, 2017	41.09	41.40	40.58	41.30	1,108,706	+0.99(+2.45%)
Nov 27, 2017	40.78	41.00	40.32	40.32	463,144	-0.47(-1.14%)
Nov 24, 2017	41.05	41.16	40.58	40.78	265,809	-0.04(-0.09%)
Nov 22, 2017	40.95	41.14	40.78	40.82	618,251	-0.16(-0.40%)
Nov 21, 2017	41.17	41.30	40.81	40.98	535,395	-0.02(-0.04%)
Nov 20, 2017	41.10	41.12	40.73	41.00	619,161	+0.09(+0.22%)
Nov 17, 2017	40.91	41.17	40.60	40.91	1,013,994	-0.06(-0.16%)
Nov 16, 2017	40.30	41.29	40.25	40.97	2,626,456	+0.89(+2.23%)
Nov 15, 2017	38.23	40.15	38.21	40.08	1,169,585	+1.43(+3.71%)
Nov 14, 2017	38.97	39.21	38.40	38.65	728,703	-0.57(-1.44%)
Nov 13, 2017	37.77	39.23	37.58	39.21	1,107,970	+1.24(+3.27%)
Nov 10, 2017	38.98	38.98	37.89	37.97	891,090	-0.58(-1.52%)
Nov 09, 2017	38.35	38.98	37.94	38.55	1,511,995	+0.39(+1.03%)
Nov 08, 2017	37.80	38.75	37.46	38.16	1,834,873	+0.32(+0.84%)
Nov 07, 2017	38.12	38.32	37.66	37.84	1,207,798	-0.35(-0.91%)
Nov 06, 2017	36.86	38.48	36.62	38.19	1,909,917	+1.23(+3.34%)
Nov 03, 2017	38.01	38.12	36.33	36.96	2,614,920	-1.86(-4.80%)
Nov 02, 2017	39.17	39.97	38.80	38.82	1,227,518	-0.37(-0.93%)
Nov 01, 2017	39.36	39.71	38.96	39.18	876,206	+0.26(+0.68%)
Oct 31, 2017	39.64	39.77	38.57	38.92	1,551,563	-0.58(-1.48%)
Oct 30, 2017	39.91	40.25	39.37	39.50	753,395	-0.64(-1.59%)
Oct 27, 2017	39.94	40.42	39.86	40.14	1,106,478	+0.21(+0.53%)
Oct 26, 2017	39.68	40.66	39.68	39.93	1,192,120	+0.28(+0.71%)
Oct 25, 2017	39.90	40.09	39.54	39.65	884,185	-0.26(-0.64%)
Oct 24, 2017	39.83	40.25	39.72	39.91	792,158	+0.43(+1.09%)
Oct 23, 2017	40.35	40.60	39.00	39.48	1,180,424	-1.16(-2.85%)
Oct 20, 2017	41.09	41.18	40.58	40.64	855,028	+0.02(+0.04%)
Oct 19, 2017	39.85	40.64	39.39	40.62	903,618	+0.44(+1.09%)
Oct 18, 2017	39.80	40.24	39.62	40.18	796,957	+0.53(+1.34%)
Oct 17, 2017	38.94	39.71	38.53	39.65	1,162,613	+0.83(+2.14%)
Oct 16, 2017	38.10	38.94	38.03	38.82	1,692,328	+0.83(+2.19%)
Oct 13, 2017	36.92	38.09	36.86	37.99	1,040,160	+0.99(+2.67%)
Oct 12, 2017	36.79	37.18	36.54	37.00	724,103	+0.23(+0.62%)
Oct 11, 2017	36.75	37.14	36.50	36.77	700,258	+0.52(+1.44%)
Oct 10, 2017	36.10	36.32	36.07	36.25	622,432	+0.22(+0.61%)
Oct 09, 2017	36.64	36.84	35.91	36.03	455,765	-0.59(-1.62%)
Oct 06, 2017	36.87	37.07	36.54	36.63	592,953	-0.21(-0.57%)
Oct 05, 2017	36.57	37.13	36.49	36.84	1,387,886	+0.38(+1.05%)
Oct 04, 2017	37.08	37.17	36.44	36.45	985,948	-0.57(-1.53%)
Oct 03, 2017	36.78	37.17	36.77	37.02	633,662	+0.18(+0.50%)
Oct 02, 2017	36.93	37.12	36.44	36.84	726,309	-0.15(-0.40%)
Sep 29, 2017	37.01	37.24	36.91	36.98	516,078	-0.02(-0.05%)
Sep 28, 2017	36.75	37.09	36.35	37.00	882,262	+0.25(+0.67%)
Sep 27, 2017	36.66	36.96	36.12	36.75	1,034,477	+0.43(+1.18%)
Sep 26, 2017	35.70	36.42	35.50	36.33	1,019,704	+0.72(+2.03%)
Sep 25, 2017	36.02	36.02	35.25	35.60	403,481	-0.51(-1.42%)
Sep 22, 2017	35.96	36.34	35.65	36.12	394,344	+0.10(+0.28%)
Sep 21, 2017	35.95	36.24	35.70	36.02	537,369	+0.05(+0.15%)
Sep 20, 2017	36.23	36.36	35.81	35.96	640,063	-0.32(-0.88%)
Sep 19, 2017	35.96	36.44	35.96	36.28	516,833	+0.30(+0.84%)
Sep 18, 2017	35.76	36.23	35.71	35.98	602,044	+0.29(+0.82%)
Sep 15, 2017	35.36	35.91	35.21	35.69	1,343,089	+0.29(+0.83%)
Sep 14, 2017	35.48	36.14	35.32	35.39	977,834	-0.08(-0.23%)
Sep 13, 2017	35.60	35.70	35.40	35.48	509,915	-0.15(-0.41%)
Sep 12, 2017	35.16	35.64	34.73	35.62	842,118	+1.39(+4.05%)
Sep 11, 2017	33.83	34.40	33.65	34.23	725,450	+0.79(+2.38%)
Sep 08, 2017	32.90	33.74	32.80	33.44	875,713	+0.41(+1.24%)
Sep 07, 2017	33.69	33.76	32.65	33.03	1,111,962	-0.70(-2.08%)
Sep 06, 2017	34.24	34.65	33.73	33.73	577,080	-0.33(-0.97%)
Sep 05, 2017	35.21	35.46	33.95	34.06	583,432	-1.53(-4.31%)
Sep 01, 2017	35.64	35.74	35.40	35.60	398,090	-0.09(-0.26%)
Aug 31, 2017	34.84	35.80	34.84	35.69	798,411	+0.95(+2.73%)
Aug 30, 2017	34.06	34.84	33.96	34.74	628,119	+0.67(+1.96%)
Aug 29, 2017	34.59	34.61	33.66	34.07	1,061,430	-0.75(-2.15%)
Aug 28, 2017	35.08	35.25	34.61	34.82	427,155	-0.25(-0.70%)
Aug 25, 2017	35.87	36.02	35.02	35.07	619,962	-0.74(-2.07%)
Aug 24, 2017	36.37	36.54	35.60	35.81	520,483	-0.45(-1.23%)
Aug 23, 2017	35.13	36.56	35.13	36.25	1,622,911	+1.21(+3.47%)
Aug 22, 2017	34.76	35.39	34.75	35.04	472,074	+0.42(+1.21%)
Aug 21, 2017	34.57	34.84	34.31	34.62	331,732	+0.04(+0.11%)
Aug 18, 2017	34.76	35.11	34.35	34.58	759,256	-0.50(-1.43%)
Aug 17, 2017	35.54	35.81	34.96	35.08	497,277	-0.51(-1.44%)
Aug 16, 2017	35.51	35.89	35.47	35.60	478,588	+0.19(+0.54%)
Aug 15, 2017	35.61	35.81	35.29	35.40	944,514	-0.19(-0.54%)
Aug 14, 2017	35.26	35.88	35.26	35.60	902,491	+0.71(+2.04%)
Aug 11, 2017	34.07	34.91	33.52	34.88	1,181,239	+0.55(+1.60%)
Aug 10, 2017	35.49	35.49	33.92	34.34	1,897,183	-1.31(-3.69%)
Aug 09, 2017	35.80	35.87	35.22	35.65	1,484,828	-0.37(-1.01%)
Aug 08, 2017	36.44	36.52	35.99	36.02	3,261,238	-1.11(-3.00%)
Aug 07, 2017	37.17	37.84	36.47	37.13	1,493,401	+0.58(+1.60%)
Aug 04, 2017	35.39	36.64	34.81	36.54	1,550,480	+1.50(+4.27%)
Aug 03, 2017	35.23	35.33	34.94	35.05	394,679	-0.22(-0.62%)
Aug 02, 2017	35.71	35.76	35.07	35.27	476,553	-0.44(-1.23%)
Aug 01, 2017	35.27	35.79	35.27	35.70	583,504	+0.62(+1.77%)
Jul 31, 2017	34.55	35.21	34.47	35.08	284,303	+0.63(+1.83%)
Jul 28, 2017	34.55	34.59	34.24	34.45	258,207	-0.05(-0.13%)
Jul 27, 2017	34.65	35.21	34.33	34.50	439,526	-0.04(-0.11%)
Jul 26, 2017	35.08	35.18	34.49	34.54	354,926	-0.48(-1.38%)
Jul 25, 2017	35.42	35.77	34.84	35.02	384,154	+0.24(+0.68%)
Jul 24, 2017	35.33	35.60	34.72	34.78	418,968	-0.53(-1.50%)
Jul 21, 2017	35.41	35.61	35.16	35.31	554,532	-0.39(-1.10%)
Jul 20, 2017	35.68	35.88	35.34	35.70	349,049	+0.12(+0.33%)
Jul 19, 2017	35.67	35.95	35.44	35.59	382,500	-0.09(-0.26%)
Jul 18, 2017	35.36	35.98	35.35	35.68	652,464	+0.12(+0.33%)
Jul 17, 2017	35.42	35.64	35.11	35.56	508,786	+0.14(+0.39%)
Jul 14, 2017	35.19	35.61	35.08	35.42	467,265	-0.01(-0.03%)
Jul 13, 2017	35.34	35.54	35.03	35.43	415,276	+0.03(+0.08%)
Jul 12, 2017	35.05	35.61	34.82	35.40	466,107	+0.46(+1.31%)
Jul 11, 2017	35.13	35.27	34.76	34.95	610,021	-0.22(-0.62%)
Jul 10, 2017	36.16	36.17	35.16	35.17	1,118,351	-0.62(-1.73%)
Jul 07, 2017	35.15	35.85	34.86	35.79	837,831	+0.86(+2.46%)
Jul 06, 2017	34.78	35.16	34.33	34.93	564,514	+0.06(+0.18%)
Jul 05, 2017	34.79	35.25	34.55	34.86	419,704	+0.11(+0.32%)
Jul 03, 2017	34.18	34.97	34.14	34.76	334,817	+0.84(+2.48%)
Jun 30, 2017	34.13	34.32	33.41	33.91	388,003	-0.07(-0.22%)
Jun 29, 2017	33.61	34.04	33.49	33.99	413,697	+0.67(+2.00%)
Jun 28, 2017	33.10	33.43	33.05	33.32	189,815	+0.41(+1.25%)
Jun 27, 2017	32.75	33.07	32.59	32.91	294,554	+0.26(+0.81%)
Jun 26, 2017	32.94	33.06	32.32	32.65	291,014	-0.23(-0.69%)
Jun 23, 2017	32.96	33.19	32.59	32.87	517,211	-0.01(-0.03%)
Jun 22, 2017	33.08	33.15	32.69	32.88	312,202	-0.20(-0.61%)
Jun 21, 2017	33.17	33.38	32.82	33.08	285,391	-0.05(-0.14%)
Jun 20, 2017	33.54	33.58	33.13	33.13	220,375	-0.51(-1.52%)
Jun 19, 2017	33.44	34.05	33.40	33.64	251,286	+0.37(+1.10%)
Jun 16, 2017	33.40	33.48	33.02	33.28	658,592	-0.09(-0.27%)
Jun 15, 2017	33.42	33.63	33.15	33.37	272,743	-0.38(-1.14%)
Jun 14, 2017	33.80	33.81	33.18	33.75	378,637	-0.19(-0.56%)
Jun 13, 2017	33.49	34.02	33.49	33.94	341,852	+0.41(+1.23%)
Jun 12, 2017	33.49	33.79	33.08	33.53	470,047	+0.10(+0.30%)
Jun 09, 2017	33.07	33.72	33.07	33.43	551,772	+0.39(+1.19%)
Jun 08, 2017	32.40	33.42	32.38	33.04	391,646	+0.58(+1.80%)
Jun 07, 2017	32.04	32.60	31.86	32.45	439,087	+0.50(+1.57%)
Jun 06, 2017	31.96	32.13	31.44	31.95	776,001	-0.16(-0.51%)
Jun 05, 2017	33.39	33.42	32.09	32.12	918,892	-1.27(-3.80%)
Jun 02, 2017	33.56	34.17	33.36	33.39	622,082	-0.16(-0.49%)
Jun 01, 2017	33.05	33.55	32.93	33.55	478,780	+0.43(+1.30%)
May 31, 2017	33.15	33.40	32.47	33.12	394,599	+0.04(+0.11%)
May 30, 2017	33.64	33.64	33.02	33.08	296,821	-0.60(-1.79%)
May 26, 2017	33.29	33.70	32.89	33.69	333,010	+0.37(+1.12%)
May 25, 2017	33.46	33.52	33.10	33.31	429,724	-0.08(-0.25%)
May 24, 2017	33.49	33.62	33.25	33.39	264,894	+0.01(+0.03%)
May 23, 2017	32.97	33.39	32.44	33.39	457,035	+0.51(+1.56%)
May 22, 2017	32.69	32.90	32.38	32.87	500,207	+0.16(+0.47%)
May 19, 2017	33.18	33.45	32.61	32.72	639,812	-0.34(-1.02%)
May 18, 2017	33.36	33.75	33.04	33.06	651,289	-0.32(-0.96%)
May 17, 2017	33.34	33.77	33.20	33.38	594,370	-0.60(-1.77%)
May 16, 2017	33.70	34.24	33.68	33.98	451,216	+0.12(+0.35%)
May 15, 2017	33.58	34.00	33.52	33.86	684,112	+0.33(+0.98%)
May 12, 2017	33.70	33.79	33.27	33.53	429,031	-0.32(-0.94%)
May 11, 2017	33.33	34.21	33.25	33.85	659,883	+0.36(+1.06%)
May 10, 2017	33.15	33.50	32.73	33.49	782,437	+0.37(+1.13%)
May 09, 2017	32.14	33.44	32.12	33.12	1,153,834	+1.38(+4.34%)
May 08, 2017	32.50	33.10	31.63	31.74	1,247,201	-1.07(-3.26%)
May 05, 2017	33.56	33.56	31.12	32.81	1,558,761	-0.74(-2.20%)
May 04, 2017	33.58	33.67	33.14	33.55	561,134	+0.09(+0.27%)
May 03, 2017	33.33	33.62	33.17	33.46	495,627	-0.01(-0.03%)
May 02, 2017	33.61	33.97	33.19	33.47	693,795	-0.13(-0.38%)
May 01, 2017	34.06	34.22	33.42	33.60	782,333	-0.20(-0.59%)
Apr 28, 2017	34.20	35.03	33.78	33.80	629,966	-0.49(-1.44%)
Apr 27, 2017	35.62	35.62	34.07	34.29	818,309	-1.24(-3.50%)
Apr 26, 2017	34.74	35.96	34.70	35.53	635,380	+0.85(+2.45%)
Apr 25, 2017	34.63	35.10	34.59	34.68	461,433	+0.29(+0.85%)
Apr 24, 2017	34.91	35.12	34.35	34.39	544,787	+0.04(+0.11%)
Apr 21, 2017	34.70	34.73	33.25	34.35	1,301,934	-0.93(-2.64%)
Apr 20, 2017	35.45	36.01	35.01	35.28	632,516	-0.07(-0.21%)
Apr 19, 2017	34.98	36.07	34.98	35.36	1,499,884	+0.71(+2.06%)
Apr 18, 2017	34.40	34.72	34.27	34.65	294,677	+0.12(+0.34%)
Apr 17, 2017	33.56	34.57	33.52	34.53	376,291	+0.90(+2.69%)
Apr 13, 2017	34.42	34.45	33.56	33.62	600,255	-0.89(-2.57%)
Apr 12, 2017	34.70	35.18	34.40	34.51	622,143	-0.17(-0.50%)
Apr 11, 2017	33.84	34.71	33.79	34.68	509,004	+0.79(+2.34%)
Apr 10, 2017	33.48	34.02	33.28	33.89	600,386	+0.46(+1.37%)
Apr 07, 2017	33.35	33.66	32.87	33.43	758,838	-0.11(-0.33%)
Apr 06, 2017	33.49	33.62	32.86	33.54	994,893	+0.12(+0.36%)
Apr 05, 2017	33.42	34.75	33.36	33.42	1,986,636	+0.20(+0.60%)
Apr 04, 2017	32.86	33.31	32.74	33.22	441,649	+0.32(+0.97%)