Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.63	18.71	18.21	18.64	615,464	+0.03(+0.15%)
Apr 28, 2016	18.79	18.84	18.61	18.61	239,672	-0.23(-1.21%)
Apr 27, 2016	19.07	19.17	18.71	18.84	431,426	-0.24(-1.24%)
Apr 26, 2016	18.73	19.11	18.55	19.08	318,076	+0.45(+2.40%)
Apr 25, 2016	18.84	18.87	18.50	18.63	243,804	-0.32(-1.69%)
Apr 22, 2016	18.76	18.96	18.69	18.95	285,923	+0.17(+0.92%)
Apr 21, 2016	18.83	19.00	18.76	18.78	164,603	-0.05(-0.24%)
Apr 20, 2016	18.69	19.00	18.68	18.82	257,285	+0.14(+0.73%)
Apr 19, 2016	18.98	18.98	18.67	18.69	313,955	-0.26(-1.40%)
Apr 18, 2016	18.67	18.97	18.67	18.95	341,602	+0.17(+0.92%)
Apr 15, 2016	18.77	18.90	18.72	18.78	238,195	-0.07(-0.39%)
Apr 14, 2016	19.24	19.24	18.75	18.85	534,978	-0.40(-2.09%)
Apr 13, 2016	18.19	19.26	18.18	19.25	446,477	+1.25(+6.95%)
Apr 12, 2016	17.89	18.01	17.62	18.00	598,617	+0.15(+0.82%)
Apr 11, 2016	18.31	18.47	17.66	17.86	326,007	-0.37(-2.05%)
Apr 08, 2016	18.31	18.51	18.13	18.23	254,053	+0.09(+0.50%)
Apr 07, 2016	18.34	18.49	18.08	18.14	356,882	-0.35(-1.88%)
Apr 06, 2016	18.31	18.64	18.19	18.49	689,768	+0.23(+1.25%)
Apr 05, 2016	18.57	18.60	18.24	18.26	547,384	-0.39(-2.10%)
Apr 04, 2016	18.66	18.97	18.62	18.65	476,738	-0.03(-0.15%)
Apr 01, 2016	18.82	19.15	18.59	18.68	526,385	-0.31(-1.63%)
Mar 31, 2016	18.75	19.02	18.68	18.99	378,930	+0.19(+1.02%)
Mar 30, 2016	18.71	18.88	18.51	18.80	406,236	+0.18(+0.98%)
Mar 29, 2016	17.88	18.64	17.76	18.61	425,707	+0.63(+3.50%)
Mar 28, 2016	17.97	18.10	17.67	17.98	342,330	+0.07(+0.41%)
Mar 24, 2016	18.06	17.91	17.91	17.91	252,815	-0.33(-1.80%)
Mar 23, 2016	18.38	18.47	18.10	18.24	322,906	-0.21(-1.14%)
Mar 22, 2016	18.39	18.58	18.17	18.45	229,766	-0.08(-0.44%)
Mar 21, 2016	18.69	18.79	18.37	18.53	300,297	-0.17(-0.93%)
Mar 18, 2016	18.47	18.80	18.44	18.71	633,999	+0.23(+1.24%)
Mar 17, 2016	18.25	18.60	18.20	18.48	701,298	+0.22(+1.20%)
Mar 16, 2016	17.90	18.27	17.83	18.26	417,058	+0.35(+1.94%)
Mar 15, 2016	18.12	18.20	17.74	17.91	740,214	-0.24(-1.31%)
Mar 14, 2016	18.68	18.71	18.07	18.15	486,771	-0.57(-3.02%)
Mar 11, 2016	18.11	18.73	18.05	18.71	495,211	+0.80(+4.48%)
Mar 10, 2016	17.95	18.00	17.72	17.91	719,792	+0.03(+0.15%)
Mar 09, 2016	17.69	17.90	17.68	17.88	535,981	+0.20(+1.14%)
Mar 08, 2016	18.06	18.08	17.45	17.68	545,072	-0.49(-2.71%)
Mar 07, 2016	18.05	18.28	17.88	18.18	322,091	+0.06(+0.35%)
Mar 04, 2016	18.21	18.23	17.93	18.11	382,222	-0.07(-0.40%)
Mar 03, 2016	18.03	18.19	17.88	18.19	408,635	+0.16(+0.91%)
Mar 02, 2016	18.21	18.31	17.89	18.02	351,996	-0.19(-1.05%)
Mar 01, 2016	17.72	18.22	17.66	18.21	447,348	+0.64(+3.64%)
Feb 29, 2016	17.79	18.02	17.55	17.57	426,038	-0.18(-1.03%)
Feb 26, 2016	17.89	18.04	17.73	17.76	433,971	+0.02(+0.10%)
Feb 25, 2016	17.61	17.93	17.45	17.74	500,901	+0.26(+1.51%)
Feb 24, 2016	17.34	17.54	16.91	17.47	672,125	-0.04(-0.21%)
Feb 23, 2016	17.79	17.84	17.50	17.51	662,643	-0.29(-1.64%)
Feb 22, 2016	17.13	17.88	17.16	17.80	1,007,094	+0.68(+3.94%)
Feb 19, 2016	16.59	17.41	16.51	17.13	1,090,747	+0.46(+2.74%)
Feb 18, 2016	16.57	16.83	16.43	16.67	682,278	+0.12(+0.72%)
Feb 17, 2016	15.78	16.80	15.67	16.55	899,880	+0.89(+5.71%)
Feb 16, 2016	15.66	15.93	15.10	15.66	784,181	+0.00(+0.00%)
Feb 12, 2016	15.89	15.66	15.66	15.66	2,542,723	+0.21(+1.36%)
Feb 11, 2016	15.22	15.59	15.05	15.45	575,539	-0.08(-0.53%)
Feb 10, 2016	15.58	15.82	15.48	15.53	412,552	+0.07(+0.47%)
Feb 09, 2016	15.20	15.77	15.19	15.46	444,120	+0.04(+0.24%)
Feb 08, 2016	15.88	15.97	15.25	15.42	693,917	-0.64(-3.98%)
Feb 05, 2016	16.51	16.59	15.80	16.06	543,460	-0.50(-3.03%)
Feb 04, 2016	15.93	16.59	15.73	16.56	856,073	+0.72(+4.55%)
Feb 03, 2016	16.35	16.47	15.80	15.84	711,920	-0.45(-2.75%)
Feb 02, 2016	16.56	16.66	15.92	16.29	814,796	-0.47(-2.78%)
Feb 01, 2016	16.33	16.82	16.04	16.75	845,186	+0.35(+2.11%)
Jan 29, 2016	16.00	16.41	15.88	16.41	1,705,339	+0.43(+2.69%)
Jan 28, 2016	15.69	15.99	15.50	15.98	805,962	+0.42(+2.70%)
Jan 27, 2016	15.39	15.71	15.26	15.56	1,126,486	+0.11(+0.71%)
Jan 26, 2016	15.26	15.59	15.14	15.45	1,084,198	+0.25(+1.62%)
Jan 25, 2016	16.02	16.09	15.13	15.20	1,836,996	-0.89(-5.50%)
Jan 22, 2016	16.83	16.88	16.01	16.09	1,070,256	-0.62(-3.72%)
Jan 21, 2016	17.64	17.66	16.66	16.71	1,147,525	-0.92(-5.23%)
Jan 20, 2016	17.25	17.77	16.98	17.63	434,395	+0.14(+0.78%)
Jan 19, 2016	18.04	18.13	17.36	17.49	539,753	-0.37(-2.10%)
Jan 15, 2016	17.00	17.87	17.87	17.87	933,379	+0.43(+2.46%)
Jan 14, 2016	17.75	17.89	17.31	17.44	945,115	-0.26(-1.50%)
Jan 13, 2016	18.19	18.41	17.62	17.70	713,250	-0.49(-2.71%)
Jan 12, 2016	18.69	18.79	18.08	18.19	770,494	-0.35(-1.87%)
Jan 11, 2016	18.61	18.81	18.30	18.54	675,332	+0.01(+0.05%)
Jan 08, 2016	18.78	18.99	18.53	18.53	607,278	-0.15(-0.78%)
Jan 07, 2016	19.00	19.33	18.40	18.68	587,206	-0.65(-3.35%)
Jan 06, 2016	19.22	19.55	19.04	19.33	662,896	-0.14(-0.70%)
Jan 05, 2016	19.60	19.77	19.40	19.46	298,031	-0.11(-0.56%)
Jan 04, 2016	19.69	19.72	19.13	19.57	612,937	-0.41(-2.06%)
Dec 31, 2015	20.33	19.98	19.98	19.98	181,834	-0.40(-1.97%)
Dec 30, 2015	20.80	20.80	20.37	20.39	156,198	-0.42(-2.02%)
Dec 29, 2015	20.50	20.94	20.50	20.81	260,977	+0.39(+1.92%)
Dec 28, 2015	20.60	20.62	20.17	20.41	313,354	-0.22(-1.06%)
Dec 24, 2015	20.55	20.63	20.63	20.63	107,567	+0.05(+0.27%)
Dec 23, 2015	20.70	20.77	20.47	20.58	193,976	-0.04(-0.18%)
Dec 22, 2015	20.60	20.65	20.32	20.61	291,017	+0.02(+0.09%)
Dec 21, 2015	20.68	20.82	20.46	20.60	193,123	+0.00(+0.00%)
Dec 18, 2015	20.54	20.91	20.53	20.60	558,288	-0.06(-0.31%)
Dec 17, 2015	20.88	21.03	20.59	20.66	347,558	-0.21(-1.01%)
Dec 16, 2015	21.25	21.40	20.57	20.87	395,235	-0.21(-1.00%)
Dec 15, 2015	21.01	21.29	20.82	21.08	505,740	+0.18(+0.87%)
Dec 14, 2015	20.96	21.07	20.67	20.90	412,943	-0.03(-0.13%)
Dec 11, 2015	21.32	21.48	20.91	20.92	689,329	-0.72(-3.33%)
Dec 10, 2015	21.55	21.89	21.55	21.65	265,055	+0.12(+0.55%)
Dec 09, 2015	21.76	21.98	21.53	21.53	302,745	-0.36(-1.63%)
Dec 08, 2015	22.06	22.38	21.86	21.88	244,593	-0.35(-1.56%)
Dec 07, 2015	22.29	22.29	22.09	22.23	259,982	-0.13(-0.57%)
Dec 04, 2015	22.04	22.37	21.94	22.36	199,723	+0.33(+1.49%)
Dec 03, 2015	22.47	22.49	22.00	22.03	189,158	-0.34(-1.51%)
Dec 02, 2015	22.79	22.89	22.30	22.37	319,617	-0.38(-1.69%)
Dec 01, 2015	22.60	22.86	22.42	22.75	378,122	+0.18(+0.81%)
Nov 30, 2015	22.10	22.63	22.10	22.57	421,060	+0.49(+2.23%)
Nov 27, 2015	21.97	22.25	21.80	22.07	141,524	+0.11(+0.50%)
Nov 25, 2015	21.73	21.96	21.96	21.96	326,206	+0.24(+1.09%)
Nov 24, 2015	21.63	21.99	21.61	21.73	561,963	+0.01(+0.04%)
Nov 23, 2015	21.87	22.10	21.68	21.72	520,611	-0.16(-0.71%)
Nov 20, 2015	21.87	22.04	21.73	21.87	793,872	+0.15(+0.67%)
Nov 19, 2015	21.65	21.93	21.45	21.73	729,707	+0.18(+0.85%)
Nov 18, 2015	21.41	21.68	21.27	21.54	815,022	+0.22(+1.03%)
Nov 17, 2015	21.70	21.72	21.24	21.33	934,551	-0.36(-1.64%)
Nov 16, 2015	21.49	21.74	20.98	21.68	1,242,349	+0.16(+0.72%)
Nov 13, 2015	21.51	21.73	21.39	21.53	706,043	-0.12(-0.55%)
Nov 12, 2015	22.01	22.14	21.49	21.65	486,196	-0.47(-2.11%)
Nov 11, 2015	22.67	22.67	22.01	22.11	638,763	-0.47(-2.10%)
Nov 10, 2015	22.44	22.59	22.22	22.59	802,567	+0.12(+0.53%)
Nov 09, 2015	22.51	22.55	22.17	22.47	394,940	-0.06(-0.28%)
Nov 06, 2015	22.10	22.68	22.02	22.53	565,094	+0.31(+1.40%)
Nov 05, 2015	21.97	22.41	21.22	22.22	1,088,861	+0.21(+0.95%)
Nov 04, 2015	22.15	22.31	21.91	22.01	654,545	-0.09(-0.41%)
Nov 03, 2015	22.12	22.17	21.94	22.10	532,419	-0.01(-0.04%)
Nov 02, 2015	22.00	22.28	21.94	22.11	541,991	+0.11(+0.50%)
Oct 30, 2015	22.46	22.50	21.98	22.00	600,128	-0.47(-2.07%)
Oct 29, 2015	22.08	22.50	21.96	22.47	868,247	+0.37(+1.69%)
Oct 28, 2015	22.49	22.70	22.07	22.09	1,302,524	-0.37(-1.63%)
Oct 27, 2015	23.73	23.73	22.35	22.46	1,486,174	-1.31(-5.49%)
Oct 26, 2015	23.59	23.96	23.48	23.76	269,628	+0.15(+0.62%)
Oct 23, 2015	23.32	23.64	23.17	23.62	279,653	+0.47(+2.01%)
Oct 22, 2015	23.12	23.39	22.84	23.15	532,855	+0.19(+0.83%)
Oct 21, 2015	23.58	23.61	22.73	22.96	986,016	-0.59(-2.52%)
Oct 20, 2015	24.28	24.39	23.53	23.55	1,072,415	-0.73(-3.01%)
Oct 19, 2015	24.10	24.32	23.94	24.28	420,318	+0.07(+0.30%)
Oct 16, 2015	24.06	24.47	23.92	24.21	592,982	+0.24(+0.99%)
Oct 15, 2015	23.56	24.00	23.43	23.97	435,679	+0.51(+2.18%)
Oct 14, 2015	23.77	23.88	23.43	23.46	578,766	-0.26(-1.08%)
Oct 13, 2015	23.94	24.13	23.62	23.72	347,321	-0.26(-1.10%)
Oct 12, 2015	23.50	24.03	23.34	23.98	297,915	+0.47(+2.02%)
Oct 09, 2015	23.79	23.92	23.47	23.51	512,115	-0.20(-0.85%)
Oct 08, 2015	23.36	23.83	23.22	23.71	499,508	+0.27(+1.17%)
Oct 07, 2015	23.08	23.45	23.00	23.43	458,501	+0.47(+2.07%)
Oct 06, 2015	22.55	23.02	22.48	22.96	773,235	+0.41(+1.82%)
Oct 05, 2015	22.52	22.68	22.30	22.55	524,513	+0.26(+1.15%)
Oct 02, 2015	22.17	22.35	21.25	22.29	716,682	-0.17(-0.77%)
Oct 01, 2015	22.67	22.67	21.96	22.47	386,331	-0.22(-0.97%)
Sep 30, 2015	22.62	22.85	22.36	22.69	373,785	+0.27(+1.22%)
Sep 29, 2015	22.77	22.82	22.36	22.41	276,685	-0.35(-1.52%)
Sep 28, 2015	23.41	23.43	22.59	22.76	316,047	-0.72(-3.07%)
Sep 25, 2015	23.72	24.22	23.46	23.48	398,914	-0.07(-0.31%)
Sep 24, 2015	23.92	23.99	23.26	23.55	468,859	-0.47(-1.98%)
Sep 23, 2015	23.83	24.23	23.56	24.03	331,159	+0.28(+1.19%)
Sep 22, 2015	23.59	23.76	23.29	23.75	369,174	-0.01(-0.04%)
Sep 21, 2015	23.75	23.99	23.59	23.75	235,259	+0.09(+0.39%)
Sep 18, 2015	23.43	23.74	23.38	23.66	697,278	-0.14(-0.58%)
Sep 17, 2015	23.92	24.11	23.76	23.80	282,516	-0.16(-0.69%)
Sep 16, 2015	24.21	24.27	23.65	23.96	375,280	-0.21(-0.87%)
Sep 15, 2015	23.77	24.21	23.73	24.17	244,115	+0.43(+1.81%)
Sep 14, 2015	24.10	24.14	23.68	23.75	332,975	-0.38(-1.59%)
Sep 11, 2015	24.00	24.17	23.86	24.13	263,545	+0.05(+0.23%)
Sep 10, 2015	23.95	24.37	23.95	24.07	346,271	+0.14(+0.57%)
Sep 09, 2015	24.04	24.39	23.93	23.94	276,724	+0.06(+0.27%)
Sep 08, 2015	23.76	24.02	23.66	23.87	329,232	+0.48(+2.07%)
Sep 04, 2015	23.46	23.39	23.39	23.39	194,321	-0.31(-1.31%)
Sep 03, 2015	23.80	24.06	23.69	23.70	298,730	-0.02(-0.08%)
Sep 02, 2015	23.86	24.05	23.33	23.72	566,143	+0.09(+0.39%)
Sep 01, 2015	24.16	24.17	23.57	23.63	549,512	-0.83(-3.40%)
Aug 31, 2015	24.48	24.59	24.31	24.46	289,007	-0.08(-0.33%)
Aug 28, 2015	24.54	24.62	24.20	24.54	410,222	-0.09(-0.37%)
Aug 27, 2015	24.59	24.74	24.20	24.63	325,789	+0.22(+0.90%)
Aug 26, 2015	24.29	24.48	23.82	24.41	378,643	+0.60(+2.53%)
Aug 25, 2015	24.60	24.65	23.78	23.81	404,606	-0.24(-0.99%)
Aug 24, 2015	23.61	24.58	22.83	24.05	568,943	-0.78(-3.13%)
Aug 21, 2015	24.97	25.17	24.43	24.82	693,349	-0.52(-2.05%)
Aug 20, 2015	25.30	25.58	25.10	25.34	833,151	-0.11(-0.43%)
Aug 19, 2015	25.12	25.52	24.95	25.45	790,361	+0.26(+1.01%)
Aug 18, 2015	25.85	25.88	24.81	25.20	2,876,448	-0.78(-2.99%)
Aug 17, 2015	25.40	26.17	25.28	25.97	483,772	+0.45(+1.75%)
Aug 14, 2015	25.57	25.68	25.06	25.53	340,953	-0.05(-0.18%)
Aug 13, 2015	25.38	25.69	25.32	25.57	422,611	+0.27(+1.08%)
Aug 12, 2015	25.38	25.38	24.95	25.30	439,512	-0.20(-0.79%)
Aug 11, 2015	24.69	25.52	24.51	25.50	833,967	+0.71(+2.87%)
Aug 10, 2015	24.37	25.48	24.27	24.79	997,945	+0.62(+2.57%)
Aug 07, 2015	26.07	26.57	23.80	24.16	1,182,572	-2.13(-8.09%)
Aug 06, 2015	26.66	26.82	26.13	26.29	565,731	-0.41(-1.54%)
Aug 05, 2015	26.57	26.83	26.53	26.70	622,736	+0.16(+0.58%)
Aug 04, 2015	26.79	26.84	26.52	26.55	284,898	-0.18(-0.68%)
Aug 03, 2015	26.75	26.83	26.49	26.73	486,396	+0.01(+0.03%)
Jul 31, 2015	26.78	26.84	26.66	26.72	436,640	+0.04(+0.14%)
Jul 30, 2015	26.69	26.86	26.58	26.68	439,088	-0.06(-0.24%)
Jul 29, 2015	26.71	26.97	26.57	26.75	467,099	+0.06(+0.24%)
Jul 28, 2015	26.79	26.88	26.29	26.68	800,938	+0.04(+0.14%)
Jul 27, 2015	26.70	26.80	26.51	26.65	357,056	+0.07(+0.27%)
Jul 24, 2015	26.54	26.68	26.35	26.58	417,274	-0.05(-0.17%)
Jul 23, 2015	26.91	27.08	26.62	26.62	365,989	-0.25(-0.92%)
Jul 22, 2015	26.62	26.90	26.61	26.87	573,468	+0.16(+0.62%)
Jul 21, 2015	26.91	27.04	26.67	26.70	606,557	-0.21(-0.78%)
Jul 20, 2015	26.85	27.01	26.84	26.91	740,784	+0.14(+0.51%)
Jul 17, 2015	26.48	26.84	26.47	26.78	684,368	+0.27(+1.03%)
Jul 16, 2015	26.59	27.09	26.26	26.50	519,525	+0.00(+0.00%)
Jul 15, 2015	26.81	27.05	26.38	26.50	1,038,442	-0.24(-0.89%)
Jul 14, 2015	26.38	26.74	26.24	26.74	515,899	+0.40(+1.53%)
Jul 13, 2015	26.27	26.38	26.17	26.34	435,286	+0.28(+1.09%)
Jul 10, 2015	26.17	26.20	25.93	26.05	582,610	+0.05(+0.21%)
Jul 09, 2015	25.87	26.03	25.76	26.00	510,695	+0.38(+1.50%)
Jul 08, 2015	25.47	25.72	25.44	25.62	585,543	+0.05(+0.21%)
Jul 07, 2015	25.60	25.60	25.22	25.56	689,883	+0.02(+0.07%)
Jul 06, 2015	24.98	25.64	24.98	25.54	774,154	+0.39(+1.56%)
Jul 02, 2015	25.21	25.15	25.15	25.15	322,920	+0.01(+0.04%)
Jul 01, 2015	25.13	25.25	24.93	25.14	945,124	+0.17(+0.69%)
Jun 30, 2015	25.05	25.08	24.54	24.97	607,004	+0.06(+0.26%)
Jun 29, 2015	25.07	25.12	24.81	24.90	616,146	-0.35(-1.37%)
Jun 26, 2015	25.18	25.47	25.05	25.25	1,592,519	+0.10(+0.40%)
Jun 25, 2015	25.16	25.29	24.96	25.15	637,607	-0.01(-0.04%)
Jun 24, 2015	25.21	25.40	25.03	25.16	586,206	-0.13(-0.51%)
Jun 23, 2015	25.41	25.62	25.21	25.29	843,403	-0.14(-0.54%)
Jun 22, 2015	25.34	25.62	25.34	25.42	771,532	+0.10(+0.40%)
Jun 19, 2015	25.23	25.46	25.09	25.32	740,435	+0.05(+0.18%)
Jun 18, 2015	25.12	25.28	25.00	25.28	780,986	+0.16(+0.65%)
Jun 17, 2015	25.04	25.17	24.88	25.11	575,115	+0.09(+0.36%)
Jun 16, 2015	24.55	25.07	24.36	25.02	764,635	+0.47(+1.93%)
Jun 15, 2015	24.31	24.70	24.27	24.55	1,304,202	+0.13(+0.52%)
Jun 12, 2015	24.10	24.47	24.07	24.42	1,066,165	+0.31(+1.29%)
Jun 11, 2015	23.54	24.18	23.54	24.11	1,123,777	+0.59(+2.52%)
Jun 10, 2015	22.91	23.53	22.79	23.52	578,298	+0.73(+3.20%)
Jun 09, 2015	23.22	23.32	22.60	22.79	915,799	-0.41(-1.77%)
Jun 08, 2015	23.20	23.36	23.09	23.20	497,851	-0.04(-0.16%)
Jun 05, 2015	23.23	23.33	23.16	23.23	500,975	+0.08(+0.36%)
Jun 04, 2015	23.24	23.36	22.96	23.15	496,516	-0.13(-0.55%)
Jun 03, 2015	23.33	23.49	23.20	23.28	690,635	+0.01(+0.04%)
Jun 02, 2015	23.24	23.46	23.23	23.27	724,417	-0.05(-0.23%)
Jun 01, 2015	23.36	23.38	23.10	23.33	540,080	+0.04(+0.16%)
May 29, 2015	23.33	23.42	23.14	23.29	571,006	+0.01(+0.04%)
May 28, 2015	23.33	23.49	23.13	23.28	483,272	-0.06(-0.27%)
May 27, 2015	23.34	23.39	23.13	23.34	455,433	+0.06(+0.27%)
May 26, 2015	23.25	23.40	23.04	23.28	553,643	-0.17(-0.74%)
May 22, 2015	23.54	23.45	23.45	23.45	420,628	-0.07(-0.31%)
May 21, 2015	23.54	23.79	23.46	23.53	361,757	-0.02(-0.08%)
May 20, 2015	23.32	23.74	23.22	23.54	922,743	-0.20(-0.85%)
May 19, 2015	23.88	24.02	23.65	23.75	489,730	-0.13(-0.54%)
May 18, 2015	23.48	23.88	23.36	23.87	612,481	+0.34(+1.43%)
May 15, 2015	23.74	23.84	23.43	23.54	430,401	-0.16(-0.69%)
May 14, 2015	23.41	23.74	23.33	23.70	531,484	+0.33(+1.41%)
May 13, 2015	23.46	23.64	23.22	23.37	376,845	-0.09(-0.39%)
May 12, 2015	23.59	23.59	23.30	23.46	670,174	-0.19(-0.81%)
May 11, 2015	23.95	24.05	23.57	23.65	1,074,950	-0.08(-0.35%)
May 08, 2015	23.41	23.83	23.08	23.74	1,133,860	+0.77(+3.34%)
May 07, 2015	22.32	22.99	22.31	22.97	639,566	+0.58(+2.61%)
May 06, 2015	22.64	22.72	22.27	22.38	659,218	-0.18(-0.81%)
May 05, 2015	22.99	23.11	22.53	22.57	429,240	-0.40(-1.75%)
May 04, 2015	22.63	23.07	22.60	22.97	657,665	+0.37(+1.66%)