Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	42.31	43.40	42.21	42.69	630,080	+0.12(+0.29%)
Jul 29, 2021	42.33	42.90	41.98	42.56	448,914	+0.71(+1.69%)
Jul 28, 2021	41.47	42.30	40.98	41.86	455,741	+0.73(+1.77%)
Jul 27, 2021	40.78	41.42	40.60	41.13	385,272	-0.21(-0.50%)
Jul 26, 2021	41.58	42.04	41.14	41.34	272,954	-0.01(-0.02%)
Jul 23, 2021	41.29	41.54	41.10	41.35	325,776	+0.43(+1.04%)
Jul 22, 2021	41.30	41.50	40.49	40.92	324,350	-0.67(-1.61%)
Jul 21, 2021	41.47	42.40	41.47	41.59	482,949	+0.52(+1.27%)
Jul 20, 2021	40.06	41.53	40.06	41.07	1,075,342	+0.96(+2.40%)
Jul 19, 2021	40.53	41.12	39.81	40.11	689,477	-1.40(-3.37%)
Jul 16, 2021	42.31	42.33	41.43	41.51	560,288	-0.45(-1.08%)
Jul 15, 2021	41.29	42.33	41.12	41.96	469,618	+0.21(+0.50%)
Jul 14, 2021	41.80	42.26	41.34	41.75	474,510	+0.25(+0.59%)
Jul 13, 2021	41.92	42.17	41.45	41.51	795,718	-0.86(-2.03%)
Jul 12, 2021	41.11	42.57	40.73	42.37	722,186	+0.86(+2.07%)
Jul 09, 2021	41.44	41.62	41.16	41.51	479,003	+0.68(+1.67%)
Jul 08, 2021	40.65	41.63	40.43	40.83	678,958	-0.51(-1.23%)
Jul 07, 2021	41.58	42.18	41.22	41.34	437,066	-0.52(-1.24%)
Jul 06, 2021	42.49	42.51	41.51	41.86	517,477	-0.99(-2.32%)
Jul 02, 2021	43.49	43.49	42.62	42.85	467,414	-0.34(-0.79%)
Jul 01, 2021	42.76	43.34	42.66	43.19	869,797	+0.71(+1.67%)
Jun 30, 2021	42.59	42.96	42.42	42.48	572,620	-0.44(-1.03%)
Jun 29, 2021	43.72	43.93	42.89	42.92	368,886	-0.52(-1.20%)
Jun 28, 2021	44.37	44.61	42.76	43.44	695,760	-0.91(-2.05%)
Jun 25, 2021	43.86	44.78	43.80	44.35	1,396,820	+0.65(+1.49%)
Jun 24, 2021	43.76	43.83	43.23	43.70	350,186	+0.16(+0.37%)
Jun 23, 2021	43.85	44.01	43.49	43.54	401,636	-0.21(-0.48%)
Jun 22, 2021	43.16	44.07	42.86	43.75	539,016	+0.32(+0.74%)
Jun 21, 2021	42.82	43.47	42.61	43.42	633,579	+1.22(+2.89%)
Jun 18, 2021	43.08	43.79	41.88	42.21	1,284,952	-1.43(-3.27%)
Jun 17, 2021	45.22	45.22	43.59	43.63	425,489	-1.63(-3.59%)
Jun 16, 2021	44.99	45.52	44.69	45.26	683,035	+0.01(+0.02%)
Jun 15, 2021	44.99	45.66	44.34	45.25	918,009	+0.39(+0.86%)
Jun 14, 2021	44.98	45.48	44.58	44.86	438,697	-0.13(-0.29%)
Jun 11, 2021	45.20	45.47	44.79	44.99	537,888	+0.05(+0.11%)
Jun 10, 2021	46.36	46.36	44.83	44.95	561,540	-0.95(-2.06%)
Jun 09, 2021	46.21	46.21	45.70	45.89	479,670	-0.34(-0.74%)
Jun 08, 2021	45.97	46.31	45.42	46.23	660,235	+0.28(+0.62%)
Jun 07, 2021	45.04	46.07	44.97	45.95	764,279	+1.18(+2.64%)
Jun 04, 2021	44.59	44.82	44.16	44.77	325,889	+0.14(+0.32%)
Jun 03, 2021	44.52	44.76	44.09	44.62	449,656	-0.30(-0.67%)
Jun 02, 2021	45.36	45.58	44.66	44.93	676,074	-0.43(-0.94%)
Jun 01, 2021	45.36	45.75	44.94	45.35	677,353	+0.14(+0.31%)
May 28, 2021	45.65	45.67	44.86	45.21	764,916	-0.35(-0.77%)
May 27, 2021	45.81	46.17	45.48	45.56	904,680	+0.26(+0.58%)
May 26, 2021	44.22	45.34	44.08	45.30	568,906	+1.16(+2.62%)
May 25, 2021	44.84	45.16	44.08	44.14	610,630	-0.58(-1.31%)
May 24, 2021	45.35	45.40	44.45	44.72	398,084	-0.47(-1.04%)
May 21, 2021	45.65	45.97	44.99	45.19	430,935	+0.13(+0.29%)
May 20, 2021	45.07	45.17	44.44	45.06	484,796	+0.01(+0.02%)
May 19, 2021	44.41	45.08	44.03	45.05	506,462	-0.09(-0.21%)
May 18, 2021	45.45	45.77	45.11	45.15	748,958	-0.10(-0.23%)
May 17, 2021	44.32	45.41	44.32	45.25	728,403	+0.49(+1.09%)
May 14, 2021	44.81	44.99	44.13	44.76	1,200,567	+0.08(+0.17%)
May 13, 2021	43.41	45.07	43.41	44.68	1,371,327	+1.31(+3.02%)
May 12, 2021	43.79	44.39	43.20	43.38	1,306,650	-0.45(-1.03%)
May 11, 2021	44.37	44.91	43.66	43.83	1,723,105	-1.53(-3.36%)
May 10, 2021	46.50	46.68	45.26	45.35	1,211,475	-1.45(-3.10%)
May 07, 2021	47.34	48.72	46.48	46.80	1,283,265	+0.28(+0.61%)
May 06, 2021	49.02	49.06	45.84	46.52	1,061,039	-2.45(-5.00%)
May 05, 2021	49.06	49.51	47.98	48.97	962,740	-0.35(-0.71%)
May 04, 2021	49.20	49.52	48.75	49.32	719,926	-0.34(-0.68%)
May 03, 2021	50.17	50.17	49.53	49.66	526,500	+0.14(+0.29%)
Apr 30, 2021	49.91	50.34	49.36	49.52	633,203	-0.78(-1.55%)
Apr 29, 2021	50.84	51.06	49.79	50.30	570,889	-0.03(-0.06%)
Apr 28, 2021	50.01	50.45	49.84	50.33	559,181	+0.44(+0.89%)
Apr 27, 2021	49.49	49.97	49.06	49.88	623,290	+0.65(+1.32%)
Apr 26, 2021	49.05	50.11	48.97	49.23	505,632	+0.56(+1.16%)
Apr 23, 2021	47.63	49.04	47.30	48.67	805,441	+1.11(+2.34%)
Apr 22, 2021	47.28	48.28	47.01	47.56	1,393,699	+0.41(+0.88%)
Apr 21, 2021	45.86	47.18	45.49	47.14	909,898	+0.99(+2.14%)
Apr 20, 2021	46.93	47.01	45.81	46.15	1,225,331	-0.92(-1.96%)
Apr 19, 2021	45.99	47.09	45.93	47.08	1,378,700	+0.80(+1.73%)
Apr 16, 2021	46.44	46.74	45.59	46.28	1,485,580	+0.32(+0.70%)
Apr 15, 2021	46.14	46.14	45.29	45.96	1,541,412	+0.00(+0.00%)
Apr 14, 2021	45.99	46.82	45.79	45.96	1,080,523	+0.09(+0.21%)
Apr 13, 2021	45.78	46.43	45.44	45.86	852,394	-0.37(-0.79%)
Apr 12, 2021	47.00	47.07	45.86	46.23	784,298	-0.76(-1.62%)
Apr 09, 2021	46.69	47.00	46.34	46.99	1,299,219	+0.24(+0.52%)
Apr 08, 2021	45.67	46.76	45.37	46.75	1,068,994	+1.01(+2.20%)
Apr 07, 2021	45.23	45.89	44.90	45.74	1,054,964	+0.56(+1.23%)
Apr 06, 2021	45.42	45.54	44.91	45.18	1,120,920	-0.27(-0.60%)
Apr 05, 2021	44.38	45.53	44.05	45.46	834,950	+1.54(+3.52%)
Apr 01, 2021	44.93	45.16	43.22	43.91	1,424,521	-0.81(-1.81%)
Mar 31, 2021	43.01	45.22	43.01	44.72	1,531,974	+1.73(+4.03%)
Mar 30, 2021	42.38	43.22	42.18	42.99	1,230,741	+0.91(+2.17%)
Mar 29, 2021	41.34	42.61	41.10	42.08	1,171,217	+0.24(+0.59%)
Mar 26, 2021	41.01	41.85	40.18	41.83	743,745	+1.47(+3.64%)
Mar 25, 2021	39.02	40.62	38.33	40.36	868,681	+0.95(+2.41%)
Mar 24, 2021	40.48	41.14	39.39	39.41	898,844	-0.51(-1.27%)
Mar 23, 2021	39.89	40.63	39.55	39.92	1,241,946	-0.38(-0.93%)
Mar 22, 2021	40.63	40.63	39.83	40.30	1,362,958	-0.67(-1.63%)
Mar 19, 2021	41.14	42.26	40.38	40.96	2,926,455	-0.82(-1.96%)
Mar 18, 2021	43.87	44.27	41.77	41.78	1,066,244	-1.92(-4.40%)
Mar 17, 2021	42.93	43.90	42.68	43.71	684,691	+1.05(+2.45%)
Mar 16, 2021	42.86	43.21	42.30	42.66	597,960	-0.49(-1.13%)
Mar 15, 2021	43.32	43.32	42.04	43.15	826,750	-0.09(-0.22%)
Mar 12, 2021	43.27	43.81	42.96	43.24	875,526	+0.41(+0.95%)
Mar 11, 2021	41.68	42.85	41.26	42.84	1,386,443	+1.40(+3.39%)
Mar 10, 2021	40.23	41.58	39.83	41.44	936,726	+1.39(+3.48%)
Mar 09, 2021	39.73	40.54	39.02	40.04	933,701	+0.31(+0.78%)
Mar 08, 2021	40.14	40.89	39.63	39.73	1,174,671	+0.07(+0.19%)
Mar 05, 2021	39.68	39.82	37.17	39.66	1,615,393	+0.97(+2.50%)
Mar 04, 2021	39.67	40.09	37.86	38.69	1,302,276	-1.21(-3.03%)
Mar 03, 2021	39.88	40.95	39.26	39.90	1,263,368	+0.21(+0.52%)
Mar 02, 2021	40.68	40.90	39.66	39.69	1,241,939	-1.01(-2.49%)
Mar 01, 2021	39.52	40.75	39.24	40.71	1,090,311	+2.03(+5.24%)
Feb 26, 2021	38.59	39.64	38.34	38.68	1,299,349	+0.03(+0.07%)
Feb 25, 2021	40.92	41.23	38.04	38.65	1,434,359	-1.91(-4.72%)
Feb 24, 2021	40.01	40.98	39.75	40.57	1,132,378	+0.56(+1.41%)
Feb 23, 2021	40.80	41.21	39.26	40.00	1,015,508	-0.62(-1.52%)
Feb 22, 2021	41.14	41.56	40.55	40.62	951,387	-0.86(-2.08%)
Feb 19, 2021	38.67	41.73	37.85	41.49	1,337,616	+0.79(+1.94%)
Feb 18, 2021	41.52	41.52	40.26	40.70	611,396	-1.00(-2.41%)
Feb 17, 2021	41.47	42.36	41.47	41.70	498,596	-0.12(-0.29%)
Feb 16, 2021	40.88	42.23	40.87	41.82	752,628	+0.98(+2.41%)
Feb 12, 2021	41.39	41.68	40.69	40.84	713,949	-0.91(-2.18%)
Feb 11, 2021	41.89	42.21	41.05	41.75	1,005,320	-0.22(-0.51%)
Feb 10, 2021	42.43	42.96	41.77	41.96	588,771	-0.28(-0.67%)
Feb 09, 2021	41.92	42.40	41.02	42.25	463,511	+0.38(+0.90%)
Feb 08, 2021	41.02	41.90	40.77	41.87	383,732	+0.90(+2.20%)
Feb 05, 2021	41.77	41.77	40.58	40.97	474,225	-0.21(-0.50%)
Feb 04, 2021	39.78	41.46	39.50	41.18	722,468	+1.45(+3.66%)
Feb 03, 2021	40.63	41.05	39.48	39.72	1,062,799	-1.26(-3.07%)
Feb 02, 2021	41.18	41.53	40.52	40.98	811,696	+0.43(+1.06%)
Feb 01, 2021	39.38	40.72	39.36	40.55	765,113	+1.30(+3.32%)
Jan 29, 2021	40.75	41.08	39.04	39.24	841,006	-1.74(-4.24%)
Jan 28, 2021	40.34	41.81	39.94	40.98	1,016,243	+1.27(+3.19%)
Jan 27, 2021	39.79	40.28	38.65	39.71	965,765	-1.13(-2.76%)
Jan 26, 2021	42.58	42.58	40.73	40.84	784,943	-1.36(-3.22%)
Jan 25, 2021	42.43	42.53	41.30	42.20	596,814	-0.78(-1.81%)
Jan 22, 2021	43.30	43.48	39.94	42.98	2,027,156	-0.92(-2.09%)
Jan 21, 2021	45.67	45.97	43.48	43.90	1,233,379	-1.47(-3.25%)
Jan 20, 2021	44.28	45.49	44.22	45.37	938,860	+1.03(+2.33%)
Jan 19, 2021	44.98	45.11	43.93	44.34	1,061,332	-0.79(-1.75%)
Jan 15, 2021	44.76	45.55	44.66	45.13	522,724	-0.35(-0.76%)
Jan 14, 2021	45.62	45.95	45.06	45.47	541,094	+0.28(+0.62%)
Jan 13, 2021	45.63	45.63	44.32	45.19	795,062	-0.18(-0.39%)
Jan 12, 2021	45.80	46.47	44.79	45.37	678,353	-0.26(-0.58%)
Jan 11, 2021	44.36	45.81	44.12	45.63	1,089,738	+0.68(+1.50%)
Jan 08, 2021	44.12	45.05	43.64	44.96	1,279,417	+0.79(+1.78%)
Jan 07, 2021	42.95	44.42	42.95	44.17	769,305	+1.59(+3.72%)
Jan 06, 2021	40.94	42.95	40.92	42.58	1,142,492	+2.58(+6.45%)
Jan 05, 2021	39.68	40.58	39.61	40.00	814,564	+0.45(+1.14%)
Jan 04, 2021	40.85	40.88	38.69	39.55	702,040	-0.98(-2.41%)
Dec 31, 2020		40.53	40.53	40.53	361,370	+0.09(+0.23%)
Dec 30, 2020	40.16	40.80	40.16	40.43	361,370	+0.28(+0.70%)
Dec 29, 2020	40.94	41.19	40.10	40.15	506,459	-0.82(-1.99%)
Dec 28, 2020	41.54	41.90	40.89	40.97	263,542	-0.23(-0.55%)
Dec 24, 2020	41.76	41.76	40.74	41.19	137,502	-0.25(-0.61%)
Dec 23, 2020	41.28	42.11	41.28	41.45	449,406	+0.35(+0.84%)
Dec 22, 2020	41.73	41.73	40.70	41.10	410,349	-0.54(-1.31%)
Dec 21, 2020	40.96	41.68	39.98	41.65	899,488	+0.38(+0.93%)
Dec 18, 2020	41.95	42.72	40.77	41.26	2,238,420	-0.58(-1.39%)
Dec 17, 2020	43.03	43.03	41.53	41.84	687,647	-1.23(-2.85%)
Dec 16, 2020	42.58	43.30	41.48	43.07	816,455	+0.99(+2.34%)
Dec 15, 2020	40.49	42.10	39.97	42.09	1,202,101	+1.94(+4.84%)
Dec 14, 2020	41.19	41.33	39.90	40.14	694,104	-0.45(-1.11%)
Dec 11, 2020	41.21	41.83	40.53	40.59	775,879	-1.14(-2.74%)
Dec 10, 2020	41.22	41.87	40.98	41.74	1,084,586	-0.08(-0.18%)
Dec 09, 2020	41.80	42.39	41.65	41.81	1,549,995	+0.09(+0.23%)
Dec 08, 2020	41.80	42.29	41.40	41.72	970,863	-0.61(-1.44%)
Dec 07, 2020	42.69	43.01	42.15	42.33	439,931	-0.72(-1.68%)
Dec 04, 2020	42.93	43.13	41.60	43.05	554,382	+0.76(+1.80%)
Dec 03, 2020	42.52	43.30	42.06	42.29	425,418	-0.31(-0.73%)
Dec 02, 2020	42.15	42.85	41.75	42.60	372,531	+0.31(+0.73%)
Dec 01, 2020	42.01	42.50	41.76	42.29	726,856	+1.14(+2.78%)
Nov 30, 2020	41.95	42.46	41.09	41.15	647,284	-1.24(-2.92%)
Nov 27, 2020	42.55	42.68	41.97	42.39	183,130	-0.41(-0.96%)
Nov 25, 2020	43.40	43.43	42.07	42.80	716,370	-0.45(-1.04%)
Nov 24, 2020	42.93	43.69	42.71	43.25	1,031,213	+1.15(+2.73%)
Nov 23, 2020	42.70	43.10	42.06	42.10	828,742	+0.01(+0.02%)
Nov 20, 2020	42.30	42.71	41.37	42.09	550,355	-0.58(-1.36%)
Nov 19, 2020	42.21	42.82	41.56	42.67	429,269	+0.28(+0.66%)
Nov 18, 2020	43.13	44.11	42.39	42.39	933,511	-0.74(-1.71%)
Nov 17, 2020	42.14	43.23	41.71	43.12	1,291,753	+0.28(+0.65%)
Nov 16, 2020	41.14	42.84	40.29	42.84	1,097,887	+2.96(+7.43%)
Nov 13, 2020	39.82	40.27	39.28	39.88	620,847	+0.68(+1.74%)
Nov 12, 2020	39.74	40.41	38.97	39.20	791,245	-1.22(-3.01%)
Nov 11, 2020	41.50	41.98	39.88	40.41	512,108	-1.08(-2.61%)
Nov 10, 2020	41.96	42.50	41.26	41.50	861,786	+0.24(+0.59%)
Nov 09, 2020	42.07	43.72	40.91	41.26	1,418,290	+2.91(+7.58%)
Nov 06, 2020	40.18	40.74	37.01	38.35	869,978	-0.86(-2.19%)
Nov 05, 2020	39.39	40.56	39.09	39.21	1,165,611	+0.03(+0.07%)
Nov 04, 2020	38.33	39.82	37.38	39.18	716,162	-0.31(-0.78%)
Nov 03, 2020	39.08	39.95	38.37	39.49	913,651	+1.40(+3.68%)
Nov 02, 2020	37.73	38.41	37.07	38.09	995,525	+0.83(+2.23%)
Oct 30, 2020	36.79	37.51	36.27	37.25	788,040	+0.29(+0.78%)
Oct 29, 2020	35.92	37.11	35.54	36.96	882,923	+0.69(+1.91%)
Oct 28, 2020	36.79	37.18	36.05	36.27	853,440	-1.36(-3.60%)
Oct 27, 2020	38.92	39.13	37.59	37.63	843,928	-1.54(-3.94%)
Oct 26, 2020	39.90	39.90	38.56	39.17	718,307	-1.52(-3.74%)
Oct 23, 2020	39.59	41.15	39.35	40.69	475,048	+1.51(+3.84%)
Oct 22, 2020	38.53	39.60	38.35	39.19	704,188	+0.91(+2.37%)
Oct 21, 2020	39.93	40.14	37.99	38.28	782,871	-1.53(-3.85%)
Oct 20, 2020	39.79	40.54	39.53	39.82	417,349	+0.55(+1.40%)
Oct 19, 2020	39.96	40.44	39.22	39.26	313,655	-0.53(-1.34%)
Oct 16, 2020	39.93	40.23	39.17	39.80	498,796	-0.24(-0.61%)
Oct 15, 2020	39.14	40.56	39.00	40.04	683,552	+0.47(+1.18%)
Oct 14, 2020	39.99	40.52	39.44	39.57	613,929	-0.47(-1.17%)
Oct 13, 2020	40.34	40.75	39.66	40.04	573,876	-0.88(-2.15%)
Oct 12, 2020	40.36	41.13	39.92	40.92	613,727	+0.95(+2.39%)
Oct 09, 2020	40.58	40.64	39.53	39.96	671,336	+0.05(+0.12%)
Oct 08, 2020	40.28	40.28	39.49	39.92	513,248	+0.35(+0.87%)
Oct 07, 2020	39.68	40.89	39.26	39.57	868,453	+0.49(+1.24%)
Oct 06, 2020	38.94	40.31	38.52	39.09	1,053,150	+0.80(+2.10%)
Oct 05, 2020	37.61	38.31	37.22	38.28	485,503	+1.18(+3.17%)
Oct 02, 2020	34.37	37.52	34.37	37.10	852,863	+1.77(+5.00%)
Oct 01, 2020	34.70	35.39	34.02	35.34	640,816	+0.74(+2.13%)
Sep 30, 2020	34.11	34.88	34.11	34.60	651,719	+0.53(+1.56%)
Sep 29, 2020	34.64	34.64	33.42	34.07	416,770	-0.66(-1.91%)
Sep 28, 2020	34.21	35.09	34.11	34.73	478,170	+1.34(+4.00%)
Sep 25, 2020	32.57	33.61	32.55	33.39	381,879	+0.54(+1.65%)
Sep 24, 2020	33.14	33.79	32.35	32.85	749,472	-0.31(-0.93%)
Sep 23, 2020	33.99	34.94	33.14	33.16	829,259	-0.75(-2.21%)
Sep 22, 2020	34.03	34.51	33.72	33.91	678,964	+0.08(+0.25%)
Sep 21, 2020	33.36	34.22	33.16	33.82	1,015,699	-0.96(-2.77%)
Sep 18, 2020	35.09	35.37	34.27	34.79	1,539,924	-0.17(-0.48%)
Sep 17, 2020	34.62	35.12	34.15	34.95	715,285	-0.15(-0.43%)
Sep 16, 2020	36.08	36.08	35.04	35.10	1,142,437	-0.94(-2.62%)
Sep 15, 2020	35.95	36.20	35.56	36.05	514,062	+0.25(+0.71%)
Sep 14, 2020	35.16	36.17	34.97	35.80	868,583	+0.87(+2.49%)
Sep 11, 2020	34.79	35.12	34.44	34.93	900,892	+0.05(+0.13%)
Sep 10, 2020	35.08	35.68	34.58	34.88	1,016,374	-0.08(-0.24%)
Sep 09, 2020	34.46	35.26	34.16	34.96	702,905	+0.67(+1.96%)
Sep 08, 2020	34.35	34.90	34.10	34.29	1,430,244	-0.69(-1.98%)
Sep 04, 2020	36.09	36.09	34.58	34.98	957,264	-0.15(-0.43%)
Sep 03, 2020	35.49	35.99	34.80	35.13	568,911	-0.19(-0.53%)
Sep 02, 2020	34.11	35.52	33.80	35.32	770,744	+1.37(+4.05%)
Sep 01, 2020	33.17	33.99	32.69	33.94	637,083	+0.57(+1.71%)
Aug 31, 2020	33.36	33.60	33.10	33.37	1,060,904	-0.19(-0.56%)
Aug 28, 2020	33.86	33.86	33.28	33.56	345,402	+0.20(+0.59%)
Aug 27, 2020	33.04	33.59	33.01	33.36	500,200	+0.61(+1.88%)
Aug 26, 2020	33.23	33.36	32.66	32.75	822,603	-0.51(-1.54%)
Aug 25, 2020	34.19	34.30	32.67	33.26	286,193	-0.43(-1.27%)
Aug 24, 2020	32.63	33.69	32.28	33.69	366,947	+1.32(+4.08%)
Aug 21, 2020	32.32	33.02	32.23	32.37	376,821	-0.23(-0.71%)
Aug 20, 2020	32.66	33.14	32.25	32.60	647,204	-0.52(-1.57%)
Aug 19, 2020	33.51	34.10	33.11	33.12	394,062	-0.38(-1.14%)
Aug 18, 2020	33.75	33.87	33.18	33.50	533,436	-0.20(-0.61%)
Aug 17, 2020	33.90	33.93	33.17	33.71	884,538	-0.03(-0.08%)
Aug 14, 2020	33.20	34.06	33.09	33.74	589,462	+0.32(+0.95%)
Aug 13, 2020	34.44	34.46	33.40	33.42	786,578	-1.42(-4.09%)
Aug 12, 2020	36.15	36.19	34.47	34.84	682,592	-0.44(-1.24%)
Aug 11, 2020	35.78	36.80	35.16	35.28	858,772	+0.35(+1.01%)
Aug 10, 2020	33.54	35.36	33.54	34.93	892,574	+1.59(+4.77%)
Aug 07, 2020	32.53	33.50	30.91	33.34	1,580,244	-0.25(-0.75%)
Aug 06, 2020	33.40	34.22	33.30	33.59	721,152	+0.07(+0.19%)
Aug 05, 2020	33.44	33.76	33.07	33.52	774,036	+0.66(+2.01%)
Aug 04, 2020	33.09	33.36	32.32	32.86	555,561	-0.30(-0.90%)