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%)
Mar 02, 2020	40.58	42.98	40.29	42.98	1,181,544	+2.91(+7.26%)
Feb 28, 2020	39.49	40.40	39.08	40.07	1,373,649	-0.52(-1.29%)
Feb 27, 2020	41.02	42.28	40.54	40.60	1,370,188	-1.13(-2.71%)
Feb 26, 2020	43.07	43.48	41.66	41.73	1,060,405	-1.04(-2.43%)
Feb 25, 2020	43.30	43.71	42.49	42.76	1,259,397	-0.64(-1.48%)
Feb 24, 2020	43.24	43.81	42.90	43.41	898,818	-0.75(-1.71%)
Feb 21, 2020	44.33	44.49	43.84	44.16	864,112	-0.08(-0.19%)
Feb 20, 2020	43.32	44.51	43.03	44.24	998,997	+0.79(+1.82%)
Feb 19, 2020	45.32	45.51	43.44	43.45	1,723,821	-1.87(-4.13%)
Feb 18, 2020	44.77	45.84	44.54	45.33	1,037,575	+0.39(+0.88%)
Feb 14, 2020	46.83	47.06	44.08	44.93	1,816,432	-2.84(-5.94%)
Feb 13, 2020	47.12	48.01	46.96	47.77	667,340	+0.46(+0.97%)
Feb 12, 2020	48.39	48.66	47.26	47.31	1,653,172	-1.01(-2.09%)
Feb 11, 2020	47.74	48.58	47.74	48.32	632,596	+0.73(+1.52%)
Feb 10, 2020	47.54	47.62	47.01	47.59	422,704	-0.06(-0.12%)
Feb 07, 2020	47.77	47.92	47.07	47.65	612,011	-0.10(-0.21%)
Feb 06, 2020	47.77	48.63	47.44	47.75	514,478	+0.13(+0.27%)
Feb 05, 2020	47.25	47.74	46.99	47.62	501,733	+0.79(+1.69%)
Feb 04, 2020	46.83	47.39	46.65	46.83	488,403	+0.73(+1.57%)
Feb 03, 2020	45.64	46.65	45.64	46.11	425,900	+0.55(+1.21%)
Jan 31, 2020	46.27	46.53	45.44	45.56	479,699	-1.00(-2.15%)
Jan 30, 2020	45.96	46.58	45.72	46.56	234,062	+0.22(+0.48%)
Jan 29, 2020	46.85	47.03	46.29	46.34	277,586	-0.46(-0.98%)
Jan 28, 2020	46.89	47.03	46.72	46.80	299,762	+0.11(+0.24%)
Jan 27, 2020	46.47	47.06	46.35	46.69	382,485	-0.45(-0.95%)
Jan 24, 2020	48.01	48.21	46.74	47.14	414,686	-0.90(-1.87%)
Jan 23, 2020	47.93	48.16	47.25	48.04	532,919	+0.05(+0.10%)
Jan 22, 2020	47.50	48.21	47.49	47.99	472,517	+0.58(+1.22%)
Jan 21, 2020	47.38	47.78	47.06	47.41	607,179	-0.23(-0.48%)
Jan 17, 2020	47.92	48.27	47.26	47.64	737,680	+0.54(+1.15%)
Jan 16, 2020	46.65	47.12	46.48	47.10	817,260	+0.60(+1.28%)
Jan 15, 2020	46.34	46.74	46.27	46.50	375,370	+0.14(+0.30%)
Jan 14, 2020	46.32	46.58	45.98	46.36	429,813	+0.02(+0.04%)
Jan 13, 2020	46.64	46.84	46.19	46.35	427,114	-0.17(-0.37%)
Jan 10, 2020	46.73	46.92	46.35	46.52	596,112	-0.21(-0.45%)
Jan 09, 2020	46.52	46.91	46.31	46.73	844,806	+0.64(+1.39%)
Jan 08, 2020	46.45	46.69	46.07	46.09	595,251	-0.36(-0.77%)
Jan 07, 2020	46.63	46.99	46.44	46.45	343,849	-0.39(-0.84%)
Jan 06, 2020	46.88	47.20	46.61	46.84	503,708	-0.44(-0.93%)
Jan 03, 2020	46.49	47.58	46.40	47.28	738,007	+0.12(+0.25%)
Jan 02, 2020	47.79	47.96	46.77	47.16	635,238	-0.58(-1.21%)
Dec 31, 2019	47.55	48.04	47.48	47.74	514,220	+0.14(+0.29%)
Dec 30, 2019	48.19	48.19	47.56	47.60	364,940	-0.40(-0.84%)
Dec 27, 2019	47.73	48.30	47.52	48.01	1,228,705	+0.43(+0.91%)
Dec 26, 2019	48.26	48.32	47.43	47.58	422,710	-0.57(-1.18%)
Dec 24, 2019	47.76	48.15	47.58	48.15	405,321	+0.33(+0.69%)
Dec 23, 2019	48.61	48.62	47.80	47.81	545,827	-0.66(-1.36%)
Dec 20, 2019	48.46	49.00	48.38	48.48	1,248,742	-0.02(-0.04%)
Dec 19, 2019	49.10	49.10	48.15	48.49	830,319	-0.47(-0.96%)
Dec 18, 2019	50.00	50.06	48.89	48.96	642,077	-0.73(-1.48%)
Dec 17, 2019	49.59	49.91	49.59	49.70	624,893	+0.26(+0.52%)
Dec 16, 2019	49.24	49.68	48.88	49.44	740,065	+0.54(+1.11%)
Dec 13, 2019	49.52	49.53	48.71	48.90	880,991	-0.69(-1.39%)
Dec 12, 2019	50.02	50.51	49.51	49.59	641,012	-0.41(-0.83%)
Dec 11, 2019	50.07	50.73	49.93	50.00	455,437	+0.23(+0.46%)
Dec 10, 2019	50.02	50.12	49.64	49.77	445,538	-0.33(-0.66%)
Dec 09, 2019	49.35	50.30	49.24	50.10	609,569	+0.61(+1.22%)
Dec 06, 2019	49.89	50.28	49.37	49.50	438,862	+0.06(+0.11%)
Dec 05, 2019	49.36	49.92	49.25	49.44	490,318	+0.34(+0.69%)
Dec 04, 2019	49.38	49.64	48.90	49.10	556,153	-0.09(-0.19%)
Dec 03, 2019	49.33	49.61	48.30	49.19	557,512	-0.62(-1.24%)
Dec 02, 2019	50.23	50.39	49.48	49.81	839,204	-0.24(-0.48%)
Nov 29, 2019	50.90	51.14	50.05	50.05	247,010	-0.99(-1.94%)
Nov 27, 2019	50.37	51.08	50.11	51.03	448,593	+0.81(+1.60%)
Nov 26, 2019	49.52	50.28	49.40	50.23	383,918	+0.82(+1.65%)
Nov 25, 2019	49.13	49.90	49.00	49.41	496,712	+0.35(+0.71%)
Nov 22, 2019	48.93	49.40	48.80	49.07	260,660	+0.22(+0.45%)
Nov 21, 2019	49.30	49.40	48.78	48.85	339,288	-0.18(-0.37%)
Nov 20, 2019	49.64	49.93	48.64	49.03	546,324	-0.67(-1.35%)
Nov 19, 2019	49.68	50.00	49.38	49.70	609,812	+0.38(+0.76%)
Nov 18, 2019	49.23	49.59	48.97	49.32	421,526	+0.12(+0.24%)
Nov 15, 2019	49.99	50.04	49.14	49.20	634,015	-0.57(-1.14%)
Nov 14, 2019	49.32	49.85	49.32	49.77	433,874	+0.21(+0.43%)
Nov 13, 2019	48.69	49.67	48.46	49.56	553,961	+0.38(+0.78%)
Nov 12, 2019	48.85	49.45	48.52	49.18	573,558	+0.34(+0.69%)
Nov 11, 2019	48.70	49.20	48.21	48.84	363,060	-0.31(-0.63%)
Nov 08, 2019	48.99	49.22	45.71	49.15	828,391	+0.93(+1.94%)
Nov 07, 2019	48.36	48.77	47.85	48.21	602,780	+0.30(+0.63%)
Nov 06, 2019	47.93	48.53	47.47	47.91	457,458	-0.12(-0.25%)
Nov 05, 2019	48.16	48.19	47.62	48.03	339,046	+0.14(+0.29%)
Nov 04, 2019	48.08	48.20	47.74	47.89	276,046	+0.21(+0.44%)
Nov 01, 2019	47.99	48.07	47.45	47.68	345,727	-0.02(-0.04%)
Oct 31, 2019	47.30	47.79	46.91	47.70	561,392	+0.27(+0.58%)
Oct 30, 2019	47.99	48.02	47.24	47.43	559,042	-0.60(-1.24%)
Oct 29, 2019	48.19	48.62	47.92	48.02	423,149	-0.26(-0.53%)
Oct 28, 2019	48.75	49.14	48.00	48.28	556,304	-0.17(-0.36%)
Oct 25, 2019	47.98	49.10	47.90	48.45	492,710	+0.39(+0.82%)
Oct 24, 2019	48.29	48.40	47.64	48.06	332,316	-0.08(-0.17%)
Oct 23, 2019	47.95	48.37	47.54	48.14	515,901	+0.10(+0.21%)
Oct 22, 2019	47.26	48.68	47.23	48.04	765,060	+0.96(+2.04%)
Oct 21, 2019	46.63	47.48	46.63	47.08	565,364	+0.80(+1.72%)
Oct 18, 2019	45.60	46.49	45.60	46.28	654,981	+0.49(+1.06%)
Oct 17, 2019	45.54	46.08	45.36	45.80	468,817	+0.38(+0.83%)
Oct 16, 2019	45.21	45.57	45.00	45.42	487,782	+0.14(+0.30%)
Oct 15, 2019	44.24	45.63	44.12	45.28	489,550	+1.03(+2.32%)
Oct 14, 2019	44.51	44.82	44.13	44.26	205,122	-0.47(-1.04%)
Oct 11, 2019	44.51	45.27	44.49	44.73	516,079	+0.92(+2.09%)
Oct 10, 2019	43.73	44.18	43.55	43.81	432,943	+0.44(+1.01%)
Oct 09, 2019	43.31	43.59	42.90	43.37	327,821	+0.49(+1.15%)
Oct 08, 2019	42.96	43.62	42.81	42.88	490,995	-0.62(-1.43%)
Oct 07, 2019	43.56	44.01	43.48	43.50	350,429	-0.36(-0.81%)
Oct 04, 2019	42.79	43.86	42.79	43.86	412,994	+1.18(+2.77%)
Oct 03, 2019	42.79	43.01	42.05	42.67	906,931	-0.36(-0.83%)
Oct 02, 2019	43.35	43.43	42.54	43.03	663,121	-0.81(-1.84%)
Oct 01, 2019	44.01	44.64	43.67	43.84	490,825	+0.18(+0.42%)
Sep 30, 2019	44.53	44.53	43.59	43.65	719,764	-0.72(-1.63%)
Sep 27, 2019	45.46	45.60	44.20	44.38	468,577	-0.89(-1.96%)
Sep 26, 2019	45.21	45.46	44.73	45.27	364,857	+0.02(+0.04%)
Sep 25, 2019	44.78	45.43	43.58	45.25	555,609	+0.38(+0.86%)
Sep 24, 2019	45.05	45.49	44.65	44.86	586,026	-0.17(-0.39%)
Sep 23, 2019	47.04	47.28	44.65	45.04	1,146,628	-2.01(-4.26%)
Sep 20, 2019	45.50	47.65	45.50	47.04	2,230,191	+1.76(+3.88%)
Sep 19, 2019	44.62	45.75	44.62	45.28	666,573	+0.73(+1.64%)
Sep 18, 2019	44.58	44.76	44.13	44.55	482,267	-0.08(-0.18%)
Sep 17, 2019	44.32	44.65	44.03	44.63	591,312	+0.10(+0.23%)
Sep 16, 2019	43.46	44.63	43.30	44.53	411,564	+0.74(+1.69%)
Sep 13, 2019	44.60	44.66	43.66	43.79	762,106	-0.54(-1.22%)
Sep 12, 2019	45.37	45.40	44.29	44.33	532,180	-0.99(-2.18%)
Sep 11, 2019	45.03	45.45	44.27	45.32	559,274	+0.66(+1.48%)
Sep 10, 2019	45.50	45.50	44.08	44.66	512,214	-0.75(-1.65%)
Sep 09, 2019	44.38	45.54	44.19	45.41	496,412	+1.28(+2.91%)
Sep 06, 2019	44.84	45.77	44.05	44.13	547,637	-0.66(-1.47%)
Sep 05, 2019	44.75	45.39	44.40	44.79	460,973	+0.60(+1.35%)
Sep 04, 2019	44.78	44.78	43.92	44.19	312,026	-0.14(-0.31%)
Sep 03, 2019	44.07	44.71	43.92	44.33	614,124	+0.05(+0.12%)
Aug 30, 2019	44.82	44.92	43.94	44.28	419,862	-0.25(-0.55%)
Aug 29, 2019	43.99	44.64	43.96	44.52	332,926	+1.03(+2.37%)
Aug 28, 2019	42.88	43.65	42.65	43.49	665,332	+0.48(+1.13%)
Aug 27, 2019	44.33	44.33	42.91	43.01	374,622	-1.02(-2.32%)
Aug 26, 2019	43.77	44.04	43.54	44.03	321,403	+0.68(+1.56%)
Aug 23, 2019	44.19	44.75	43.26	43.35	680,783	-0.98(-2.20%)
Aug 22, 2019	43.87	44.49	43.76	44.33	634,635	+0.73(+1.67%)
Aug 21, 2019	43.87	44.23	43.45	43.60	614,186	+0.11(+0.25%)
Aug 20, 2019	43.76	44.36	43.45	43.49	863,748	-0.34(-0.77%)
Aug 19, 2019	43.79	44.17	43.40	43.83	693,510	+0.60(+1.39%)
Aug 16, 2019	42.37	43.40	42.37	43.23	665,119	+1.25(+2.98%)
Aug 15, 2019	41.81	42.63	41.64	41.98	425,338	+0.43(+1.03%)
Aug 14, 2019	41.78	41.83	41.15	41.55	502,341	-0.80(-1.90%)
Aug 13, 2019	41.89	42.96	41.71	42.35	299,441	+0.41(+0.98%)
Aug 12, 2019	42.58	42.58	41.79	41.94	309,471	-1.08(-2.50%)
Aug 09, 2019	42.83	43.70	42.62	43.02	570,149	+0.10(+0.23%)
Aug 08, 2019	42.30	43.09	42.16	42.92	450,404	+0.97(+2.31%)
Aug 07, 2019	41.33	42.16	41.15	41.95	726,990	+0.00(+0.00%)
Aug 06, 2019	41.36	41.98	41.04	41.95	572,313	+1.00(+2.45%)
Aug 05, 2019	41.02	41.38	40.25	40.94	708,481	-0.82(-1.97%)
Aug 02, 2019	42.05	42.27	38.68	41.77	1,674,628	+0.34(+0.82%)
Aug 01, 2019	41.95	42.83	40.84	41.43	1,005,140	-0.71(-1.69%)
Jul 31, 2019	42.95	43.32	42.07	42.14	825,349	-0.79(-1.85%)
Jul 30, 2019	42.18	43.00	42.18	42.93	603,297	+0.38(+0.90%)
Jul 29, 2019	41.65	42.61	41.64	42.55	787,211	+0.80(+1.92%)
Jul 26, 2019	42.83	42.83	41.04	41.75	901,175	-1.06(-2.47%)
Jul 25, 2019	43.80	43.84	42.64	42.81	724,386	-1.13(-2.58%)
Jul 24, 2019	43.07	44.02	43.01	43.94	504,602	+0.84(+1.95%)
Jul 23, 2019	42.36	43.14	42.15	43.10	500,718	+0.83(+1.97%)
Jul 22, 2019	42.79	42.93	42.24	42.27	754,613	-0.62(-1.45%)
Jul 19, 2019	43.52	43.58	42.85	42.89	466,087	-0.71(-1.63%)
Jul 18, 2019	42.88	43.60	42.83	43.60	721,742	+0.84(+1.96%)
Jul 17, 2019	43.73	43.73	42.69	42.76	784,903	-1.03(-2.36%)
Jul 16, 2019	43.80	44.25	43.55	43.79	641,189	+0.04(+0.08%)
Jul 15, 2019	45.37	45.45	43.61	43.76	649,385	-1.56(-3.44%)
Jul 12, 2019	44.83	45.55	44.75	45.32	327,739	+0.64(+1.43%)
Jul 11, 2019	44.67	44.68	43.95	44.68	727,304	+0.15(+0.33%)
Jul 10, 2019	44.45	44.63	43.85	44.53	507,316	+0.21(+0.47%)
Jul 09, 2019	44.15	44.49	43.83	44.32	472,853	+0.01(+0.02%)
Jul 08, 2019	44.73	45.07	44.12	44.31	473,360	-0.54(-1.20%)
Jul 05, 2019	44.38	44.95	44.29	44.85	305,941	+0.41(+0.92%)
Jul 03, 2019	43.86	44.68	43.86	44.44	227,511	+0.76(+1.73%)
Jul 02, 2019	43.84	43.94	43.30	43.68	478,834	-0.16(-0.35%)
Jul 01, 2019	43.42	43.95	43.21	43.84	407,604	+0.94(+2.19%)
Jun 28, 2019	42.68	43.03	42.20	42.90	1,110,832	+0.28(+0.66%)
Jun 27, 2019	42.20	42.66	41.77	42.62	381,817	+0.48(+1.15%)
Jun 26, 2019	41.75	42.21	41.40	42.13	728,632	+0.68(+1.63%)
Jun 25, 2019	43.22	43.24	41.43	41.46	1,292,812	-1.78(-4.12%)
Jun 24, 2019	43.46	43.88	43.21	43.24	607,966	-0.14(-0.32%)
Jun 21, 2019	44.71	44.97	43.30	43.37	1,224,424	-1.61(-3.57%)
Jun 20, 2019	45.60	45.72	44.80	44.98	536,661	-0.29(-0.65%)
Jun 19, 2019	44.74	45.51	44.74	45.27	588,587	+0.47(+1.06%)
Jun 18, 2019	43.77	45.05	43.64	44.80	783,161	+1.16(+2.66%)
Jun 17, 2019	44.25	44.41	43.56	43.64	342,813	-0.58(-1.30%)
Jun 14, 2019	44.28	44.62	43.72	44.21	480,327	-0.16(-0.35%)
Jun 13, 2019	44.63	44.78	44.33	44.37	584,038	+0.01(+0.02%)
Jun 12, 2019	44.63	45.03	44.33	44.36	380,813	-0.36(-0.80%)
Jun 11, 2019	45.24	45.39	44.30	44.71	996,913	-0.33(-0.73%)
Jun 10, 2019	45.03	46.11	44.77	45.04	921,191	+0.49(+1.11%)
Jun 07, 2019	44.93	45.16	44.41	44.55	657,561	-0.15(-0.33%)
Jun 06, 2019	44.05	44.92	44.05	44.70	1,051,560	+0.70(+1.60%)
Jun 05, 2019	43.68	44.05	42.87	43.99	683,155	+0.72(+1.67%)
Jun 04, 2019	43.22	43.49	42.90	43.27	1,189,839	+0.55(+1.28%)
Jun 03, 2019	42.86	43.53	42.51	42.72	1,000,877	-0.14(-0.32%)
May 31, 2019	42.65	43.02	42.13	42.86	965,474	-0.49(-1.14%)
May 30, 2019	44.16	44.46	43.17	43.35	539,165	-0.63(-1.43%)
May 29, 2019	43.54	43.98	43.40	43.98	663,080	+0.07(+0.17%)
May 28, 2019	43.65	44.44	43.59	43.91	464,640	+0.31(+0.71%)
May 24, 2019	43.80	44.02	43.54	43.60	523,376	+0.02(+0.04%)
May 23, 2019	43.59	43.84	43.27	43.58	635,348	-0.29(-0.67%)
May 22, 2019	43.47	43.91	43.47	43.87	630,330	+0.27(+0.63%)
May 21, 2019	43.88	44.56	43.49	43.60	892,929	+0.03(+0.06%)
May 20, 2019	43.03	43.82	42.91	43.57	655,524	+0.37(+0.87%)
May 17, 2019	43.05	43.61	43.05	43.20	543,202	-0.26(-0.61%)
May 16, 2019	42.91	43.77	42.86	43.46	532,600	+0.55(+1.28%)
May 15, 2019	42.15	42.96	41.84	42.92	471,429	+0.23(+0.53%)
May 14, 2019	41.78	42.88	41.74	42.69	572,040	+0.98(+2.34%)
May 13, 2019	42.38	42.45	41.46	41.71	660,646	-1.48(-3.42%)
May 10, 2019	42.71	43.59	42.16	43.19	1,047,847	+0.46(+1.07%)
May 09, 2019	42.28	42.77	41.78	42.73	564,126	+0.07(+0.17%)
May 08, 2019	42.96	43.09	42.61	42.66	1,449,565	-0.44(-1.02%)
May 07, 2019	44.00	44.22	42.82	43.10	461,649	-1.37(-3.08%)
May 06, 2019	43.88	44.62	43.00	44.47	757,551	+0.74(+1.69%)
May 03, 2019	44.28	44.39	42.59	43.73	831,837	+0.01(+0.02%)
May 02, 2019	43.32	43.91	43.22	43.72	632,603	+0.55(+1.27%)
May 01, 2019	43.34	43.94	42.89	43.17	612,087	-0.15(-0.34%)
Apr 30, 2019	43.46	43.70	42.87	43.32	535,752	+0.02(+0.04%)
Apr 29, 2019	42.62	43.65	42.48	43.30	554,890	+0.74(+1.74%)
Apr 26, 2019	42.51	42.72	42.08	42.56	417,671	+0.16(+0.39%)
Apr 25, 2019	42.07	42.56	41.60	42.40	439,656	+0.06(+0.15%)
Apr 24, 2019	42.09	42.72	41.70	42.33	569,968	+0.09(+0.22%)
Apr 23, 2019	41.73	42.78	41.70	42.24	485,762	+0.68(+1.63%)
Apr 22, 2019	41.04	41.60	40.62	41.57	458,598	+0.40(+0.98%)
Apr 18, 2019	41.15	41.54	40.60	41.16	1,052,777	-0.15(-0.35%)
Apr 17, 2019	41.94	41.94	41.18	41.31	638,510	-0.42(-1.01%)
Apr 16, 2019	41.75	42.00	41.50	41.73	575,152	+0.07(+0.18%)
Apr 15, 2019	41.90	42.34	41.22	41.66	493,522	-0.25(-0.59%)
Apr 12, 2019	42.01	42.48	41.43	41.90	538,930	+0.37(+0.90%)
Apr 11, 2019	41.25	41.84	41.24	41.53	727,475	+0.45(+1.09%)
Apr 10, 2019	40.50	41.23	40.41	41.08	505,624	+0.55(+1.35%)
Apr 09, 2019	42.43	42.45	40.47	40.53	651,765	-1.93(-4.54%)
Apr 08, 2019	41.56	42.54	41.54	42.46	415,478	+0.65(+1.55%)
Apr 05, 2019	41.67	41.81	41.32	41.81	309,666	+0.17(+0.42%)
Apr 04, 2019	41.31	41.72	41.19	41.64	390,126	+0.31(+0.75%)
Apr 03, 2019	41.54	41.81	41.30	41.33	329,667	+0.16(+0.40%)
Apr 02, 2019	40.98	41.36	40.78	41.16	373,695	+0.11(+0.27%)