Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.39	40.60	39.16	39.67	674,758	-0.37(-0.93%)
Mar 28, 2019	39.55	40.07	39.33	40.04	443,239	+0.53(+1.34%)
Mar 27, 2019	39.44	39.70	38.61	39.51	481,146	+0.02(+0.05%)
Mar 26, 2019	39.18	39.79	38.96	39.49	625,044	+0.53(+1.36%)
Mar 25, 2019	39.90	40.10	38.51	38.96	1,793,009	-1.05(-2.62%)
Mar 22, 2019	41.54	41.54	39.58	40.01	1,389,608	-1.84(-4.38%)
Mar 21, 2019	41.22	41.97	41.08	41.85	1,201,166	+0.47(+1.15%)
Mar 20, 2019	42.34	42.61	41.13	41.37	940,602	-0.97(-2.29%)
Mar 19, 2019	43.46	43.77	42.29	42.34	1,332,869	-0.23(-0.54%)
Mar 18, 2019	40.51	43.05	40.51	42.57	2,573,509	+2.20(+5.45%)
Mar 15, 2019	39.98	40.48	39.82	40.37	1,323,118	+0.37(+0.94%)
Mar 14, 2019	39.87	40.12	39.63	39.99	303,301	+0.14(+0.34%)
Mar 13, 2019	39.76	39.93	39.53	39.86	326,092	+0.30(+0.76%)
Mar 12, 2019	39.89	40.01	39.24	39.56	360,637	-0.27(-0.69%)
Mar 11, 2019	38.83	39.83	38.69	39.83	936,767	+1.04(+2.68%)
Mar 08, 2019	38.51	38.98	38.46	38.79	252,486	-0.06(-0.16%)
Mar 07, 2019	39.71	39.71	38.42	38.85	581,111	-0.97(-2.43%)
Mar 06, 2019	40.14	40.44	39.75	39.82	485,494	-0.27(-0.68%)
Mar 05, 2019	39.91	40.42	39.75	40.10	499,793	+0.12(+0.30%)
Mar 04, 2019	39.89	40.41	39.69	39.98	643,862	+0.09(+0.23%)
Mar 01, 2019	39.76	40.26	39.62	39.89	615,607	+0.50(+1.27%)
Feb 28, 2019	39.45	39.64	39.17	39.38	441,065	-0.16(-0.39%)
Feb 27, 2019	39.66	39.87	39.23	39.54	313,234	-0.11(-0.28%)
Feb 26, 2019	39.67	40.06	39.34	39.65	521,232	-0.16(-0.39%)
Feb 25, 2019	40.64	41.04	39.77	39.80	734,619	-0.65(-1.60%)
Feb 22, 2019	40.54	40.83	40.30	40.45	769,838	+0.08(+0.20%)
Feb 21, 2019	40.65	40.73	40.16	40.37	412,157	-0.32(-0.79%)
Feb 20, 2019	40.90	40.97	40.42	40.69	544,135	-0.25(-0.60%)
Feb 19, 2019	40.47	41.14	40.19	40.94	592,650	+0.41(+1.01%)
Feb 15, 2019	39.58	40.98	39.58	40.52	1,288,613	+1.31(+3.33%)
Feb 14, 2019	38.83	39.27	38.56	39.22	702,763	+0.08(+0.21%)
Feb 13, 2019	38.74	39.33	38.64	39.14	758,136	+0.39(+1.01%)
Feb 12, 2019	37.89	38.81	37.89	38.74	612,116	+1.07(+2.83%)
Feb 11, 2019	38.16	38.21	37.22	37.68	578,606	-0.17(-0.46%)
Feb 08, 2019	37.69	38.33	36.59	37.85	883,320	+0.47(+1.27%)
Feb 07, 2019	37.47	37.77	37.10	37.37	610,374	-0.04(-0.10%)
Feb 06, 2019	37.35	37.61	37.19	37.41	363,769	+0.07(+0.20%)
Feb 05, 2019	37.38	37.58	36.97	37.34	524,275	-0.03(-0.07%)
Feb 04, 2019	36.95	37.39	36.77	37.37	711,508	+0.38(+1.04%)
Feb 01, 2019	36.33	37.04	36.18	36.98	821,869	+0.69(+1.91%)
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%)
Nov 01, 2018	35.99	36.78	35.92	36.66	669,638	+0.68(+1.88%)
Oct 31, 2018	35.42	36.56	35.15	35.99	902,397	+1.10(+3.17%)
Oct 30, 2018	34.74	34.96	34.34	34.88	591,174	+0.24(+0.68%)
Oct 29, 2018	34.65	35.20	34.27	34.65	450,926	+0.41(+1.20%)
Oct 26, 2018	34.36	34.67	33.63	34.23	545,174	-0.41(-1.19%)
Oct 25, 2018	33.88	34.75	33.88	34.65	553,457	+0.88(+2.60%)
Oct 24, 2018	35.67	35.78	33.74	33.77	1,325,997	-2.03(-5.66%)
Oct 23, 2018	35.77	36.12	35.49	35.80	459,011	-0.42(-1.16%)
Oct 22, 2018	36.41	36.95	36.18	36.22	368,329	-0.13(-0.35%)
Oct 19, 2018	36.91	37.38	36.07	36.34	449,656	-0.68(-1.83%)
Oct 18, 2018	37.15	37.48	36.71	37.02	837,154	-0.18(-0.49%)
Oct 17, 2018	37.19	37.30	36.29	37.20	763,648	+0.68(+1.87%)
Oct 16, 2018	36.08	36.66	35.55	36.52	759,074	+0.65(+1.81%)
Oct 15, 2018	36.09	36.16	35.64	35.87	578,951	-0.12(-0.33%)
Oct 12, 2018	36.42	36.42	35.43	35.99	686,917	+0.15(+0.41%)
Oct 11, 2018	36.61	36.65	35.80	35.84	903,004	-1.05(-2.85%)
Oct 10, 2018	38.09	38.31	36.86	36.89	423,356	-1.34(-3.51%)
Oct 09, 2018	38.16	38.28	37.86	38.23	723,805	-0.06(-0.17%)
Oct 08, 2018	38.57	38.72	37.99	38.30	572,440	-0.22(-0.57%)
Oct 05, 2018	39.85	39.85	38.51	38.52	835,890	-1.29(-3.23%)
Oct 04, 2018	39.80	40.12	39.43	39.80	609,765	+0.02(+0.05%)
Oct 03, 2018	39.67	39.94	39.24	39.78	538,689	+0.25(+0.62%)
Oct 02, 2018	39.86	40.31	39.39	39.54	553,272	-0.36(-0.89%)
Oct 01, 2018	40.59	40.75	39.72	39.89	690,029	-0.50(-1.24%)
Sep 28, 2018	39.52	40.77	39.36	40.40	972,046	+0.86(+2.17%)
Sep 27, 2018	39.41	39.82	39.05	39.54	460,291	+0.26(+0.65%)
Sep 26, 2018	39.87	39.98	39.27	39.28	656,363	-0.52(-1.31%)
Sep 25, 2018	40.38	40.38	39.71	39.80	736,066	-0.46(-1.13%)
Sep 24, 2018	40.53	40.76	39.93	40.26	437,969	-0.41(-1.01%)
Sep 21, 2018	40.67	40.93	40.48	40.67	1,521,712	+0.24(+0.59%)
Sep 20, 2018	40.92	41.21	40.36	40.43	569,669	-0.27(-0.67%)
Sep 19, 2018	40.49	40.97	40.29	40.71	617,616	+0.16(+0.38%)
Sep 18, 2018	40.79	40.90	40.41	40.55	461,749	-0.30(-0.74%)
Sep 17, 2018	41.43	41.63	40.48	40.85	628,872	-0.47(-1.13%)
Sep 14, 2018	40.86	41.63	40.67	41.32	725,146	+0.59(+1.46%)
Sep 13, 2018	41.06	41.25	40.60	40.73	582,226	-0.28(-0.69%)
Sep 12, 2018	41.26	41.32	40.72	41.01	758,516	-0.30(-0.73%)
Sep 11, 2018	40.83	41.46	40.73	41.31	699,700	+0.41(+1.00%)
Sep 10, 2018	40.67	40.97	40.45	40.90	562,986	+0.35(+0.86%)
Sep 07, 2018	40.61	40.82	40.33	40.55	1,001,731	+0.05(+0.14%)
Sep 06, 2018	40.31	40.78	39.99	40.50	775,919	+0.09(+0.23%)
Sep 05, 2018	39.98	41.01	39.98	40.41	998,722	+0.40(+1.00%)
Sep 04, 2018	39.56	40.08	39.51	40.00	683,030	+0.42(+1.06%)
Aug 31, 2018		39.58	39.58	39.58	0	+0.26(+0.65%)
Aug 30, 2018	39.26	39.60	38.98	39.33	511,520	+0.02(+0.05%)
Aug 29, 2018	38.96	39.49	38.77	39.31	524,831	+0.42(+1.08%)
Aug 28, 2018	39.48	39.62	38.83	38.89	475,128	-0.47(-1.18%)
Aug 27, 2018	39.34	39.85	39.24	39.36	717,338	+0.16(+0.42%)
Aug 24, 2018	39.27	39.50	39.10	39.19	597,205	-0.08(-0.21%)
Aug 23, 2018	39.11	39.27	38.88	39.27	485,026	+0.15(+0.37%)
Aug 22, 2018	38.67	39.16	38.66	39.13	581,368	+0.42(+1.08%)
Aug 21, 2018	38.31	38.73	38.21	38.71	783,047	+0.39(+1.02%)
Aug 20, 2018	38.22	38.55	38.05	38.32	490,647	+0.17(+0.45%)
Aug 17, 2018	37.79	38.25	37.79	38.14	503,987	+0.20(+0.53%)
Aug 16, 2018	37.43	38.11	37.42	37.94	549,974	+0.76(+2.04%)
Aug 15, 2018	37.25	37.58	37.06	37.18	400,980	-0.18(-0.49%)
Aug 14, 2018	37.37	37.77	37.23	37.37	615,343	+0.03(+0.07%)
Aug 13, 2018	37.50	38.03	37.11	37.34	594,065	-0.08(-0.22%)
Aug 10, 2018	36.55	37.62	36.47	37.42	674,868	+0.48(+1.31%)
Aug 09, 2018	37.35	37.77	36.81	36.94	311,208	-0.54(-1.44%)
Aug 08, 2018	37.43	37.64	36.80	37.48	612,424	-0.08(-0.22%)
Aug 07, 2018	37.03	37.83	37.03	37.56	1,125,143	+0.78(+2.11%)
Aug 06, 2018	36.52	36.80	36.21	36.78	855,284	+0.33(+0.90%)
Aug 03, 2018	35.80	36.47	34.96	36.45	1,520,726	+1.53(+4.39%)
Aug 02, 2018	34.59	35.36	34.25	34.92	1,036,868	+0.16(+0.45%)
Aug 01, 2018	35.06	35.24	34.33	34.76	713,535	-0.29(-0.83%)
Jul 31, 2018	34.87	35.39	34.69	35.06	782,541	+0.14(+0.39%)
Jul 30, 2018	35.28	35.65	34.92	34.92	782,529	-0.13(-0.36%)
Jul 27, 2018	35.28	35.35	34.84	35.05	897,231	-0.37(-1.06%)
Jul 26, 2018	34.86	36.21	34.72	35.42	858,821	+0.73(+2.11%)
Jul 25, 2018	34.69	35.01	34.41	34.69	1,172,262	-0.05(-0.16%)
Jul 24, 2018	35.15	35.19	34.46	34.75	993,506	-0.27(-0.78%)
Jul 23, 2018	35.23	35.51	34.95	35.02	911,858	-0.47(-1.31%)
Jul 20, 2018	35.72	36.02	35.26	35.49	770,342	-0.33(-0.92%)
Jul 19, 2018	34.98	36.33	34.83	35.81	1,583,899	+0.78(+2.21%)
Jul 18, 2018	33.77	35.18	33.77	35.04	1,013,268	+1.57(+4.69%)
Jul 17, 2018	33.16	33.61	33.12	33.47	645,545	+0.30(+0.91%)
Jul 16, 2018	32.71	33.34	32.56	33.17	766,030	+0.58(+1.76%)
Jul 13, 2018	32.87	33.01	32.41	32.59	702,475	-0.37(-1.11%)
Jul 12, 2018	33.69	33.69	32.81	32.96	668,085	-0.54(-1.61%)
Jul 11, 2018	33.70	33.88	33.26	33.49	718,557	-0.55(-1.61%)
Jul 10, 2018	34.41	34.53	33.90	34.04	865,850	-0.28(-0.82%)
Jul 09, 2018	34.06	34.55	33.92	34.33	918,586	+0.37(+1.08%)
Jul 06, 2018	33.56	34.24	33.29	33.96	744,519	+0.44(+1.31%)
Jul 05, 2018	33.18	33.55	32.88	33.52	1,054,906	+0.66(+2.00%)
Jul 03, 2018		32.87	32.87	32.87	0	-0.29(-0.88%)
Jul 02, 2018	32.52	33.16	32.36	33.16	533,454	+0.46(+1.40%)
Jun 29, 2018	33.08	33.55	32.66	32.70	632,782	-0.18(-0.55%)
Jun 28, 2018	32.70	33.16	32.62	32.88	532,159	+0.18(+0.56%)
Jun 27, 2018	33.25	33.39	32.48	32.70	569,329	-0.56(-1.67%)
Jun 26, 2018	33.14	33.58	32.75	33.26	657,092	+0.09(+0.28%)
Jun 25, 2018	33.91	33.94	33.00	33.17	760,965	-0.82(-2.42%)
Jun 22, 2018	34.40	34.54	33.75	33.99	3,192,290	-0.29(-0.85%)
Jun 21, 2018	34.86	34.93	34.14	34.28	822,257	-0.56(-1.60%)
Jun 20, 2018	34.46	34.88	34.30	34.84	830,033	+0.65(+1.90%)
Jun 19, 2018		34.21	33.10	34.19	858,045	+0.38(+1.13%)
Jun 18, 2018	33.73	34.12	33.61	33.81	607,849	-0.03(-0.08%)
Jun 15, 2018		33.99	33.88	33.83	981,805	-0.05(-0.13%)
Jun 14, 2018	33.78	33.94	33.49	33.88	669,009	+0.23(+0.68%)
Jun 13, 2018	33.94	34.12	33.47	33.65	802,848	-0.31(-0.91%)
Jun 12, 2018	34.22	34.63	33.91	33.96	930,830	-0.16(-0.45%)
Jun 11, 2018	34.86	34.98	34.07	34.12	760,139	-0.76(-2.17%)
Jun 08, 2018	33.54	35.02	33.54	34.87	1,242,862	+1.36(+4.06%)
Jun 07, 2018	33.52	33.65	32.97	33.51	578,263	+0.11(+0.33%)
Jun 06, 2018		33.71		33.40	979,800	+1.23(+3.83%)
Jun 05, 2018	32.06	32.30	31.83	32.17	661,763	+0.04(+0.11%)
Jun 04, 2018	32.05	32.38	31.89	32.13	680,567	+0.24(+0.74%)
Jun 01, 2018	31.57	32.17	31.56	31.90	820,684	+0.58(+1.87%)
May 31, 2018	31.89	31.98	31.31	31.31	775,814	-0.55(-1.72%)
May 30, 2018	32.13	32.28	31.81	31.86	631,651	+0.03(+0.09%)
May 29, 2018	31.46	31.96	31.27	31.83	432,930	+0.09(+0.29%)
May 25, 2018		31.74	31.74	31.74	0	+0.16(+0.49%)
May 24, 2018	31.82	31.93	30.81	31.59	819,983	-0.41(-1.28%)
May 23, 2018	32.29	32.53	31.85	32.00	995,489	-0.32(-0.99%)
May 22, 2018	32.46	32.81	32.30	32.32	715,351	-0.17(-0.53%)
May 21, 2018	32.58	32.73	32.22	32.49	678,437	+0.05(+0.14%)
May 18, 2018	32.95	32.95	32.44	32.45	659,896	-0.26(-0.81%)
May 17, 2018	32.76	32.96	32.56	32.71	601,369	+0.05(+0.17%)
May 16, 2018	32.44	32.87	32.27	32.66	530,744	+0.41(+1.27%)
May 15, 2018	32.17	32.88	32.00	32.24	593,921	-0.04(-0.11%)
May 14, 2018	32.07	32.79	31.84	32.28	843,046	+0.20(+0.63%)
May 11, 2018	32.12	32.40	31.89	32.08	719,462	+0.05(+0.14%)
May 10, 2018	32.46	32.69	31.98	32.03	687,426	-0.35(-1.07%)
May 09, 2018	33.02	33.14	32.15	32.38	647,072	-0.49(-1.50%)
May 08, 2018	32.77	33.53	32.63	32.87	1,159,825	+0.05(+0.17%)
May 07, 2018	32.41	33.33	32.40	32.82	944,902	+0.60(+1.87%)
May 04, 2018	30.99	32.63	30.70	32.22	1,095,209	+1.11(+3.58%)
May 03, 2018	31.12	31.29	30.54	31.10	562,835	-0.15(-0.47%)
May 02, 2018	31.43	31.61	30.72	31.25	1,003,852	-0.08(-0.26%)
May 01, 2018	30.16	31.53	30.00	31.33	2,046,001	+1.24(+4.13%)
Apr 30, 2018	31.06	31.40	29.88	30.09	1,278,776	-0.92(-2.97%)
Apr 27, 2018	31.12	31.99	30.73	31.01	746,570	-0.05(-0.15%)
Apr 26, 2018	31.42	31.54	30.56	31.06	1,095,873	-0.21(-0.67%)
Apr 25, 2018	32.14	32.21	31.19	31.27	1,456,465	-0.89(-2.78%)
Apr 24, 2018	31.54	32.52	31.44	32.16	771,553	+0.80(+2.56%)
Apr 23, 2018	31.61	31.81	31.23	31.36	530,483	-0.02(-0.06%)
Apr 20, 2018	30.85	31.63	30.84	31.38	1,332,182	+0.60(+1.96%)
Apr 19, 2018	30.04	31.83	30.04	30.77	2,940,462	-1.02(-3.22%)
Apr 18, 2018	33.87	33.88	31.06	31.80	2,849,696	-1.88(-5.58%)
Apr 17, 2018	33.19	33.98	33.02	33.68	820,555	+0.49(+1.49%)
Apr 16, 2018	33.66	33.66	33.00	33.18	955,407	-0.37(-1.09%)
Apr 13, 2018	33.60	33.82	33.02	33.55	1,515,966	-0.10(-0.30%)
Apr 12, 2018	33.31	34.01	33.31	33.65	1,241,239	+0.51(+1.54%)
Apr 11, 2018	32.55	33.30	32.36	33.14	1,472,228	+0.31(+0.95%)
Apr 10, 2018	31.96	32.87	31.10	32.83	3,508,635	+0.32(+0.98%)
Apr 09, 2018	33.78	34.10	31.87	32.51	3,988,559	-5.90(-15.36%)
Apr 06, 2018	38.74	39.47	38.27	38.41	969,617	-0.75(-1.91%)
Apr 05, 2018	39.16	39.23	38.77	39.16	270,073	+0.26(+0.68%)
Apr 04, 2018	38.41	39.03	38.33	38.89	332,952	+0.00(+0.00%)
Apr 03, 2018	38.43	39.17	38.43	38.89	402,700	+0.46(+1.19%)