Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	43.63	43.71	42.58	42.68	610,097	-0.62(-1.44%)
Jan 30, 2018	43.17	43.28	43.17	43.30	485,924	-0.22(-0.51%)
Jan 29, 2018	43.82	43.85	43.22	43.53	463,669	-0.29(-0.67%)
Jan 26, 2018	44.09	44.29	43.64	43.82	346,620	-0.28(-0.64%)
Jan 25, 2018	44.97	44.97	43.73	44.10	632,554	-0.42(-0.95%)
Jan 24, 2018	45.95	45.95	44.51	44.53	426,071	-1.18(-2.59%)
Jan 23, 2018	44.89	45.71	44.83	45.71	580,047	+0.74(+1.65%)
Jan 22, 2018	44.90	45.19	44.56	44.97	418,761	+0.01(+0.02%)
Jan 19, 2018	44.27	44.96	43.97	44.96	497,570	+0.59(+1.32%)
Jan 18, 2018	44.00	44.96	43.72	44.37	927,425	+0.43(+0.98%)
Jan 17, 2018	43.91	44.25	43.39	43.94	676,626	+0.10(+0.23%)
Jan 16, 2018	44.46	44.56	43.84	43.84	682,017	-0.28(-0.62%)
Jan 12, 2018		44.11	44.11	44.11	0	+0.22(+0.50%)
Jan 11, 2018	42.98	44.00	42.83	43.89	869,690	+1.07(+2.51%)
Jan 10, 2018	41.85	42.99	41.78	42.82	764,017	+0.90(+2.14%)
Jan 09, 2018	41.83	42.38	41.83	41.92	782,247	+0.16(+0.37%)
Jan 08, 2018	42.08	42.77	41.66	41.76	1,252,518	+0.63(+1.54%)
Jan 05, 2018	40.79	41.56	40.75	41.13	1,013,046	+0.41(+1.01%)
Jan 04, 2018	40.06	40.72	39.84	40.72	741,565	+0.79(+1.98%)
Jan 03, 2018	40.40	40.50	39.75	39.93	596,040	-0.28(-0.71%)
Jan 02, 2018	40.25	40.26	39.73	40.21	769,229	+0.38(+0.94%)
Dec 29, 2017		39.84	39.84	39.84	0	-1.08(-2.65%)
Dec 28, 2017	40.76	41.02	40.67	40.92	275,554	+0.17(+0.41%)
Dec 27, 2017	41.52	41.52	40.55	40.75	368,701	-0.65(-1.57%)
Dec 26, 2017	41.38	41.67	41.23	41.41	342,668	+0.05(+0.11%)
Dec 22, 2017	42.16	42.16	40.88	41.36	674,492	-0.80(-1.89%)
Dec 21, 2017	42.56	42.74	41.94	42.16	507,693	-0.27(-0.63%)
Dec 20, 2017	42.08	43.09	42.08	42.42	869,267	+1.03(+2.48%)
Dec 19, 2017	42.07	42.28	41.11	41.40	541,783	-0.57(-1.36%)
Dec 18, 2017	41.59	42.00	41.57	41.97	615,793	+0.78(+1.89%)
Dec 15, 2017	41.22	41.68	41.05	41.19	1,630,350	+0.11(+0.27%)
Dec 14, 2017	42.04	42.17	40.95	41.08	855,972	-0.85(-2.04%)
Dec 13, 2017	42.53	42.82	41.88	41.93	611,623	-0.68(-1.59%)
Dec 12, 2017	42.93	43.19	42.60	42.61	521,300	-0.29(-0.68%)
Dec 11, 2017	43.21	43.39	42.72	42.90	703,255	+0.18(+0.43%)
Dec 08, 2017	42.24	42.76	41.70	42.72	933,317	+0.00(+0.00%)
Dec 07, 2017	41.60	42.34	41.59		998,738	+0.00(+0.00%)
Dec 06, 2017	41.48	42.02	41.32	41.79	536,501	+0.01(+0.02%)
Dec 05, 2017	41.98	42.33	41.69	41.78	883,899	+0.02(+0.04%)
Dec 04, 2017	42.19	42.26	42.19	41.76	984,470	+0.41(+1.00%)
Dec 01, 2017	40.52	41.43	40.11	41.35	1,457,439	+0.75(+1.85%)
Nov 30, 2017	41.29	41.29	40.30	40.60	957,931	-0.45(-1.10%)
Nov 29, 2017	41.67	41.79	40.78	41.05	821,148	-0.45(-1.08%)
Nov 28, 2017	41.29	41.60	40.77	41.50	1,103,495	+0.99(+2.45%)
Nov 27, 2017	40.97	41.19	40.51	40.51	460,967	-0.47(-1.14%)
Nov 24, 2017	41.24	41.35	40.77	40.97	264,560	-0.04(-0.09%)
Nov 22, 2017	41.14	41.33	40.97	41.01	615,345	-0.17(-0.40%)
Nov 21, 2017	41.36	41.50	41.00	41.18	532,879	-0.02(-0.04%)
Nov 20, 2017	41.30	41.31	40.92	41.19	616,251	+0.09(+0.22%)
Nov 17, 2017	41.10	41.36	40.79	41.10	1,009,229	-0.06(-0.16%)
Nov 16, 2017	40.49	41.49	40.44	41.17	2,614,113	+0.90(+2.23%)
Nov 15, 2017	38.41	40.34	38.39	40.27	1,164,089	+1.44(+3.71%)
Nov 14, 2017	39.16	39.40	38.58	38.83	725,278	-0.57(-1.44%)
Nov 13, 2017	37.95	39.41	37.75	39.40	1,102,763	+1.25(+3.27%)
Nov 10, 2017	39.17	39.17	38.07	38.15	886,902	-0.59(-1.52%)
Nov 09, 2017	38.53	39.17	38.12	38.74	1,504,890	+0.39(+1.03%)
Nov 08, 2017	37.97	38.94	37.63	38.34	1,826,250	+0.32(+0.84%)
Nov 07, 2017	38.30	38.50	37.84	38.02	1,202,122	-0.35(-0.91%)
Nov 06, 2017	37.04	38.66	36.79	38.37	1,900,942	+1.24(+3.34%)
Nov 03, 2017	38.19	38.30	36.51	37.13	2,602,631	-1.87(-4.80%)
Nov 02, 2017	39.36	40.16	38.98	39.00	1,221,749	-0.37(-0.93%)
Nov 01, 2017	39.54	39.90	39.15	39.37	872,089	+0.27(+0.68%)
Oct 31, 2017	39.83	39.96	38.75	39.10	1,544,272	-0.59(-1.48%)
Oct 30, 2017	40.10	40.44	39.55	39.69	749,854	-0.64(-1.59%)
Oct 27, 2017	40.13	40.61	40.05	40.33	1,101,278	+0.21(+0.53%)
Oct 26, 2017	39.86	40.86	39.86	40.12	1,186,518	+0.28(+0.71%)
Oct 25, 2017	40.08	40.28	39.73	39.84	880,030	-0.26(-0.64%)
Oct 24, 2017	40.02	40.44	39.91	40.09	788,435	+0.43(+1.09%)
Oct 23, 2017	40.54	40.79	39.19	39.66	1,174,877	-1.17(-2.85%)
Oct 20, 2017	41.29	41.38	40.77	40.83	851,010	+0.02(+0.05%)
Oct 19, 2017	40.04	40.83	39.58	40.81	899,371	+0.44(+1.09%)
Oct 18, 2017	39.98	40.43	39.80	40.37	793,211	+0.53(+1.34%)
Oct 17, 2017	39.12	39.90	38.71	39.84	1,157,149	+0.83(+2.14%)
Oct 16, 2017	38.28	39.12	38.21	39.00	1,684,375	+0.83(+2.19%)
Oct 13, 2017	37.09	38.27	37.03	38.17	1,035,272	+0.99(+2.67%)
Oct 12, 2017	36.97	37.36	36.71	37.18	720,701	+0.23(+0.62%)
Oct 11, 2017	36.93	37.31	36.67	36.95	696,967	+0.52(+1.44%)
Oct 10, 2017	36.27	36.49	36.24	36.42	619,507	+0.22(+0.61%)
Oct 09, 2017	36.81	37.02	36.08	36.20	453,623	-0.60(-1.62%)
Oct 06, 2017	37.05	37.24	36.72	36.80	590,166	-0.21(-0.57%)
Oct 05, 2017	36.74	37.30	36.66	37.01	1,381,364	+0.39(+1.05%)
Oct 04, 2017	37.26	37.34	36.61	36.63	981,314	-0.57(-1.53%)
Oct 03, 2017	36.96	37.34	36.95	37.19	630,684	+0.18(+0.50%)
Oct 02, 2017	37.10	37.30	36.61	37.01	722,896	-0.15(-0.40%)
Sep 29, 2017	37.19	37.41	37.08	37.16	513,653	-0.02(-0.05%)
Sep 28, 2017	36.93	37.27	36.52	37.18	878,116	+0.25(+0.67%)
Sep 27, 2017	36.84	37.13	36.30	36.93	1,029,615	+0.43(+1.18%)
Sep 26, 2017	35.87	36.59	35.67	36.50	1,014,912	+0.72(+2.03%)
Sep 25, 2017	36.19	36.19	35.41	35.77	401,585	-0.51(-1.42%)
Sep 22, 2017	36.13	36.52	35.82	36.29	392,490	+0.10(+0.28%)
Sep 21, 2017	36.12	36.41	35.87	36.19	534,844	+0.06(+0.15%)
Sep 20, 2017	36.40	36.53	35.98	36.13	637,055	-0.32(-0.88%)
Sep 19, 2017	36.13	36.61	36.13	36.45	514,404	+0.30(+0.84%)
Sep 18, 2017	35.93	36.41	35.88	36.15	599,215	+0.29(+0.82%)
Sep 15, 2017	35.52	36.08	35.38	35.85	1,336,778	+0.29(+0.83%)
Sep 14, 2017	35.64	36.31	35.49	35.56	973,239	-0.08(-0.23%)
Sep 13, 2017	35.77	35.86	35.57	35.64	507,519	-0.15(-0.41%)
Sep 12, 2017	35.32	35.81	34.89	35.79	838,161	+1.39(+4.05%)
Sep 11, 2017	33.99	34.56	33.81	34.40	722,041	+0.80(+2.38%)
Sep 08, 2017	33.06	33.90	32.96	33.60	871,597	+0.41(+1.24%)
Sep 07, 2017	33.85	33.92	32.80	33.19	1,106,737	-0.71(-2.08%)
Sep 06, 2017	34.41	34.81	33.89	33.89	574,368	-0.33(-0.97%)
Sep 05, 2017	35.38	35.63	34.11	34.22	580,690	-1.54(-4.31%)
Sep 01, 2017	35.81	35.91	35.57	35.76	396,219	-0.09(-0.26%)
Aug 31, 2017	35.00	35.97	35.00	35.85	794,659	+0.95(+2.73%)
Aug 30, 2017	34.22	35.00	34.12	34.90	625,167	+0.67(+1.96%)
Aug 29, 2017	34.75	34.77	33.82	34.23	1,056,442	-0.75(-2.15%)
Aug 28, 2017	35.25	35.41	34.77	34.98	425,147	-0.25(-0.70%)
Aug 25, 2017	36.04	36.19	35.19	35.23	617,049	-0.74(-2.07%)
Aug 24, 2017	36.54	36.72	35.76	35.97	518,037	-0.45(-1.23%)
Aug 23, 2017	35.30	36.73	35.30	36.42	1,615,284	+1.22(+3.47%)
Aug 22, 2017	34.92	35.56	34.91	35.20	469,856	+0.42(+1.21%)
Aug 21, 2017	34.74	35.00	34.47	34.78	330,173	+0.04(+0.11%)
Aug 18, 2017	34.92	35.28	34.52	34.74	755,688	-0.50(-1.43%)
Aug 17, 2017	35.71	35.97	35.12	35.25	494,940	-0.51(-1.44%)
Aug 16, 2017	35.68	36.06	35.63	35.76	476,339	+0.19(+0.54%)
Aug 15, 2017	35.78	35.98	35.46	35.57	940,075	-0.19(-0.54%)
Aug 14, 2017	35.42	36.05	35.42	35.76	898,250	+0.72(+2.04%)
Aug 11, 2017	34.23	35.08	33.68	35.05	1,175,688	+0.55(+1.60%)
Aug 10, 2017	35.65	35.65	34.08	34.50	1,888,268	-1.32(-3.69%)
Aug 09, 2017	35.97	36.04	35.39	35.82	1,477,850	-0.37(-1.01%)
Aug 08, 2017	36.61	36.69	36.16	36.19	3,245,912	-1.12(-3.00%)
Aug 07, 2017	37.34	38.02	36.64	37.30	1,486,383	+0.59(+1.60%)
Aug 04, 2017	35.56	36.81	34.97	36.72	1,543,194	+1.50(+4.27%)
Aug 03, 2017	35.40	35.50	35.10	35.21	392,824	-0.22(-0.62%)
Aug 02, 2017	35.88	35.93	35.23	35.43	474,314	-0.44(-1.23%)
Aug 01, 2017	35.43	35.96	35.43	35.87	580,762	+0.62(+1.77%)
Jul 31, 2017	34.72	35.38	34.63	35.25	282,967	+0.63(+1.83%)
Jul 28, 2017	34.71	34.75	34.41	34.62	256,994	-0.05(-0.13%)
Jul 27, 2017	34.81	35.38	34.49	34.66	437,460	-0.04(-0.11%)
Jul 26, 2017	35.25	35.34	34.65	34.70	353,258	-0.49(-1.38%)
Jul 25, 2017	35.59	35.94	35.00	35.19	382,348	+0.24(+0.68%)
Jul 24, 2017	35.50	35.77	34.88	34.95	416,999	-0.53(-1.50%)
Jul 21, 2017	35.58	35.78	35.32	35.48	551,926	-0.39(-1.10%)
Jul 20, 2017	35.85	36.05	35.51	35.87	347,409	+0.12(+0.33%)
Jul 19, 2017	35.84	36.12	35.61	35.75	380,703	-0.09(-0.26%)
Jul 18, 2017	35.52	36.15	35.52	35.85	649,397	+0.12(+0.33%)
Jul 17, 2017	35.59	35.81	35.28	35.73	506,395	+0.14(+0.39%)
Jul 14, 2017	35.36	35.78	35.25	35.59	465,069	-0.01(-0.03%)
Jul 13, 2017	35.51	35.71	35.20	35.60	413,325	+0.03(+0.08%)
Jul 12, 2017	35.21	35.78	34.98	35.57	463,917	+0.46(+1.31%)
Jul 11, 2017	35.30	35.43	34.93	35.11	607,154	-0.22(-0.62%)
Jul 10, 2017	36.33	36.34	35.32	35.33	1,113,095	-0.62(-1.74%)
Jul 07, 2017	35.31	36.02	35.02	35.96	833,894	+0.86(+2.46%)
Jul 06, 2017	34.95	35.32	34.49	35.09	561,862	+0.06(+0.18%)
Jul 05, 2017	34.96	35.41	34.72	35.03	417,731	+0.11(+0.32%)
Jul 03, 2017	34.34	35.14	34.30	34.92	333,243	+0.84(+2.48%)
Jun 30, 2017	34.30	34.49	33.57	34.08	386,180	-0.07(-0.21%)
Jun 29, 2017	33.77	34.20	33.65	34.15	411,753	+0.67(+2.00%)
Jun 28, 2017	33.26	33.59	33.20	33.48	188,923	+0.41(+1.25%)
Jun 27, 2017	32.90	33.23	32.74	33.07	293,170	+0.27(+0.81%)
Jun 26, 2017	33.09	33.21	32.47	32.80	289,646	-0.23(-0.69%)
Jun 23, 2017	33.11	33.35	32.74	33.03	514,780	-0.01(-0.03%)
Jun 22, 2017	33.24	33.31	32.85	33.04	310,735	-0.20(-0.61%)
Jun 21, 2017	33.32	33.53	32.98	33.24	284,049	-0.05(-0.14%)
Jun 20, 2017	33.70	33.74	33.29	33.29	219,339	-0.51(-1.52%)
Jun 19, 2017	33.60	34.21	33.56	33.80	250,105	+0.37(+1.10%)
Jun 16, 2017	33.56	33.63	33.18	33.43	655,497	-0.09(-0.27%)
Jun 15, 2017	33.58	33.79	33.30	33.52	271,462	-0.39(-1.14%)
Jun 14, 2017	33.96	33.97	33.33	33.91	376,857	-0.19(-0.57%)
Jun 13, 2017	33.64	34.19	33.64	34.10	340,246	+0.41(+1.23%)
Jun 12, 2017	33.65	33.95	33.24	33.69	467,838	+0.10(+0.30%)
Jun 09, 2017	33.23	33.88	33.23	33.59	549,179	+0.39(+1.19%)
Jun 08, 2017	32.55	33.58	32.53	33.19	389,806	+0.59(+1.80%)
Jun 07, 2017	32.19	32.75	32.01	32.61	437,023	+0.50(+1.57%)
Jun 06, 2017	32.11	32.28	31.59	32.10	772,354	-0.17(-0.51%)
Jun 05, 2017	33.55	33.58	32.24	32.27	914,574	-1.28(-3.80%)
Jun 02, 2017	33.72	34.33	33.52	33.54	619,159	-0.17(-0.49%)
Jun 01, 2017	33.20	33.71	33.08	33.71	476,530	+0.43(+1.30%)
May 31, 2017	33.30	33.56	32.63	33.28	392,744	+0.04(+0.11%)
May 30, 2017	33.80	33.80	33.18	33.24	295,426	-0.61(-1.79%)
May 26, 2017	33.45	33.86	33.05	33.85	331,445	+0.38(+1.12%)
May 25, 2017	33.62	33.68	33.26	33.47	427,704	-0.08(-0.25%)
May 24, 2017	33.64	33.78	33.41	33.55	263,649	+0.01(+0.03%)
May 23, 2017	33.12	33.54	32.60	33.54	454,888	+0.51(+1.56%)
May 22, 2017	32.85	33.06	32.53	33.03	497,857	+0.16(+0.47%)
May 19, 2017	33.34	33.61	32.76	32.87	636,805	-0.34(-1.02%)
May 18, 2017	33.52	33.91	33.19	33.21	648,228	-0.32(-0.96%)
May 17, 2017	33.50	33.93	33.36	33.53	591,577	-0.61(-1.77%)
May 16, 2017	33.86	34.41	33.84	34.14	449,096	+0.12(+0.35%)
May 15, 2017	33.74	34.16	33.68	34.02	680,897	+0.33(+0.98%)
May 12, 2017	33.85	33.95	33.42	33.69	427,014	-0.32(-0.94%)
May 11, 2017	33.49	34.37	33.41	34.01	656,782	+0.36(+1.06%)
May 10, 2017	33.30	33.66	32.88	33.65	778,760	+0.38(+1.13%)
May 09, 2017	32.30	33.60	32.27	33.28	1,148,412	+1.39(+4.34%)
May 08, 2017	32.65	33.26	31.78	31.89	1,241,340	-1.07(-3.26%)
May 05, 2017	33.72	33.72	31.27	32.96	1,551,436	-0.74(-2.20%)
May 04, 2017	33.74	33.83	33.30	33.71	558,497	+0.09(+0.27%)
May 03, 2017	33.49	33.78	33.32	33.62	493,297	-0.01(-0.03%)
May 02, 2017	33.77	34.13	33.35	33.63	690,534	-0.13(-0.38%)
May 01, 2017	34.22	34.38	33.58	33.75	778,656	-0.20(-0.59%)
Apr 28, 2017	34.36	35.19	33.94	33.96	627,005	-0.50(-1.44%)
Apr 27, 2017	35.79	35.79	34.23	34.45	814,463	-1.25(-3.50%)
Apr 26, 2017	34.90	36.13	34.86	35.70	632,394	+0.85(+2.45%)
Apr 25, 2017	34.79	35.27	34.75	34.85	459,265	+0.29(+0.85%)
Apr 24, 2017	35.08	35.29	34.52	34.55	542,227	+0.04(+0.11%)
Apr 21, 2017	34.86	34.89	33.41	34.52	1,295,815	-0.94(-2.64%)
Apr 20, 2017	35.62	36.18	35.18	35.45	629,544	-0.07(-0.21%)
Apr 19, 2017	35.15	36.24	35.15	35.52	1,492,835	+0.72(+2.06%)
Apr 18, 2017	34.56	34.88	34.43	34.81	293,292	+0.12(+0.34%)
Apr 17, 2017	33.72	34.74	33.68	34.69	374,523	+0.91(+2.69%)
Apr 13, 2017	34.58	34.62	33.72	33.78	597,434	-0.89(-2.57%)
Apr 12, 2017	34.86	35.35	34.56	34.67	619,219	-0.17(-0.50%)
Apr 11, 2017	34.00	34.87	33.95	34.85	506,612	+0.80(+2.34%)
Apr 10, 2017	33.63	34.18	33.43	34.05	597,565	+0.46(+1.37%)
Apr 07, 2017	33.51	33.82	33.03	33.59	755,271	-0.11(-0.33%)
Apr 06, 2017	33.64	33.78	33.01	33.70	990,217	+0.12(+0.36%)
Apr 05, 2017	33.58	34.91	33.52	33.58	1,977,300	+0.20(+0.60%)
Apr 04, 2017	33.02	33.47	32.89	33.38	439,574	+0.32(+0.97%)
Apr 03, 2017	33.30	33.67	32.77	33.06	564,930	-0.13(-0.39%)
Mar 31, 2017	32.97	33.47	32.75	33.19	931,114	+0.15(+0.44%)
Mar 30, 2017	32.54	33.17	32.37	33.04	645,551	+0.46(+1.41%)
Mar 29, 2017	32.74	32.82	32.28	32.58	443,033	-0.24(-0.73%)
Mar 28, 2017	32.04	32.82	31.90	32.82	776,617	+0.77(+2.40%)
Mar 27, 2017	31.50	32.18	30.69	32.05	626,583	-0.07(-0.23%)
Mar 24, 2017	32.28	32.50	31.96	32.12	414,228	-0.12(-0.37%)
Mar 23, 2017	31.67	32.72	31.64	32.24	484,496	+0.47(+1.47%)
Mar 22, 2017	31.85	32.11	31.24	31.77	924,286	-0.32(-1.00%)
Mar 21, 2017	32.85	33.05	31.82	32.09	846,226	-0.46(-1.41%)
Mar 20, 2017	33.08	33.17	32.51	32.55	611,369	-0.48(-1.44%)
Mar 17, 2017	33.21	33.32	32.68	33.03	1,052,503	-0.28(-0.83%)
Mar 16, 2017	33.48	33.77	33.20	33.30	514,855	+0.06(+0.17%)
Mar 15, 2017	33.41	33.52	33.03	33.25	511,879	-0.06(-0.19%)
Mar 14, 2017	33.06	33.49	32.87	33.31	743,955	+0.17(+0.53%)
Mar 13, 2017	32.11	33.20	32.07	33.14	795,627	+0.94(+2.91%)
Mar 10, 2017	32.17	32.24	31.89	32.20	448,844	+0.21(+0.66%)
Mar 09, 2017	32.01	32.24	31.74	31.99	735,558	+0.06(+0.17%)
Mar 08, 2017	32.32	32.46	31.90	31.94	356,508	-0.21(-0.66%)
Mar 07, 2017	31.98	32.34	31.93	32.15	922,035	+0.01(+0.03%)
Mar 06, 2017	32.51	32.52	31.81	32.14	615,682	-0.14(-0.43%)
Mar 03, 2017	32.19	32.35	31.81	32.28	695,615	+0.19(+0.60%)
Mar 02, 2017	32.66	32.85	31.99	32.08	636,698	-0.52(-1.60%)
Mar 01, 2017	32.40	32.70	32.11	32.61	1,419,894	+0.67(+2.10%)
Feb 28, 2017	31.81	32.01	31.74	31.94	987,607	+0.05(+0.17%)
Feb 27, 2017	31.51	31.92	31.39	31.88	636,970	+0.28(+0.90%)
Feb 24, 2017	31.51	31.64	31.10	31.60	427,222	+0.04(+0.12%)
Feb 23, 2017	32.02	32.11	31.27	31.56	691,361	-0.35(-1.09%)
Feb 22, 2017	31.70	31.98	31.06	31.91	1,119,458	+0.06(+0.20%)
Feb 21, 2017	32.74	32.86	31.69	31.85	1,296,287	-0.89(-2.72%)
Feb 17, 2017		32.74	32.74	32.74	0	-0.50(-1.49%)
Feb 16, 2017	33.35	33.40	32.95	33.23	750,370	-0.16(-0.47%)
Feb 15, 2017	33.52	33.57	33.16	33.39	953,701	-0.16(-0.46%)
Feb 14, 2017	33.68	33.85	33.40	33.54	977,884	-0.26(-0.76%)
Feb 13, 2017	33.87	34.13	33.47	33.80	1,177,355	+0.31(+0.93%)
Feb 10, 2017	34.14	34.96	33.43	33.49	1,023,614	+0.24(+0.72%)
Feb 09, 2017	33.30	33.63	33.08	33.25	752,653	-0.05(-0.14%)
Feb 08, 2017	33.07	33.32	32.52	33.30	520,826	+0.23(+0.69%)
Feb 07, 2017	32.74	33.46	32.73	33.07	660,894	+0.29(+0.90%)
Feb 06, 2017	32.85	33.29	32.65	32.77	616,495	-0.17(-0.53%)
Feb 03, 2017	32.62	32.96	32.41	32.95	511,588	+0.73(+2.28%)
Feb 02, 2017	32.52	33.09	31.91	32.21	769,788	-0.50(-1.54%)