Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	40.09	41.14	40.06	41.05	540,548	+1.39(+3.50%)
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%)