Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	37.20	37.42	37.09	37.17	513,515	-0.02(-0.05%)
Sep 28, 2017	36.94	37.28	36.53	37.19	877,880	+0.25(+0.67%)
Sep 27, 2017	36.85	37.14	36.31	36.94	1,029,338	+0.43(+1.18%)
Sep 26, 2017	35.88	36.60	35.68	36.51	1,014,639	+0.73(+2.03%)
Sep 25, 2017	36.20	36.20	35.42	35.78	401,477	-0.51(-1.42%)
Sep 22, 2017	36.14	36.53	35.83	36.30	392,385	+0.10(+0.28%)
Sep 21, 2017	36.13	36.42	35.88	36.20	534,700	+0.06(+0.15%)
Sep 20, 2017	36.41	36.54	35.99	36.14	636,883	-0.32(-0.88%)
Sep 19, 2017	36.14	36.62	36.14	36.46	514,266	+0.30(+0.84%)
Sep 18, 2017	35.94	36.42	35.89	36.16	599,054	+0.29(+0.82%)
Sep 15, 2017	35.53	36.09	35.39	35.86	1,336,418	+0.29(+0.83%)
Sep 14, 2017	35.65	36.32	35.50	35.57	972,977	-0.08(-0.23%)
Sep 13, 2017	35.78	35.87	35.58	35.65	507,382	-0.15(-0.41%)
Sep 12, 2017	35.33	35.82	34.90	35.80	837,935	+1.40(+4.05%)
Sep 11, 2017	34.00	34.57	33.82	34.41	721,847	+0.80(+2.38%)
Sep 08, 2017	33.07	33.91	32.96	33.61	871,363	+0.41(+1.24%)
Sep 07, 2017	33.85	33.92	32.81	33.19	1,106,439	-0.71(-2.08%)
Sep 06, 2017	34.41	34.82	33.90	33.90	574,213	-0.33(-0.97%)
Sep 05, 2017	35.39	35.64	34.12	34.23	580,534	-1.54(-4.31%)
Sep 01, 2017	35.82	35.92	35.58	35.77	396,113	-0.09(-0.26%)
Aug 31, 2017	35.01	35.97	35.01	35.86	794,445	+0.95(+2.73%)
Aug 30, 2017	34.23	35.01	34.13	34.91	624,999	+0.67(+1.96%)
Aug 29, 2017	34.76	34.78	33.83	34.24	1,056,158	-0.75(-2.15%)
Aug 28, 2017	35.26	35.42	34.78	34.99	425,033	-0.25(-0.70%)
Aug 25, 2017	36.05	36.20	35.19	35.24	616,883	-0.74(-2.07%)
Aug 24, 2017	36.55	36.73	35.77	35.98	517,898	-0.45(-1.23%)
Aug 23, 2017	35.30	36.74	35.30	36.43	1,614,850	+1.22(+3.47%)
Aug 22, 2017	34.93	35.57	34.92	35.21	469,729	+0.42(+1.21%)
Aug 21, 2017	34.74	35.01	34.48	34.79	330,084	+0.04(+0.11%)
Aug 18, 2017	34.93	35.29	34.52	34.75	755,485	-0.50(-1.43%)
Aug 17, 2017	35.72	35.98	35.13	35.26	494,807	-0.51(-1.44%)
Aug 16, 2017	35.69	36.07	35.64	35.77	476,211	+0.19(+0.54%)
Aug 15, 2017	35.79	35.99	35.47	35.58	939,822	-0.19(-0.54%)
Aug 14, 2017	35.43	36.06	35.43	35.77	898,008	+0.72(+2.04%)
Aug 11, 2017	34.24	35.08	33.69	35.06	1,175,372	+0.55(+1.60%)
Aug 10, 2017	35.66	35.66	34.09	34.51	1,887,760	-1.32(-3.69%)
Aug 09, 2017	35.97	36.05	35.40	35.83	1,477,453	-0.37(-1.01%)
Aug 08, 2017	36.62	36.70	36.17	36.20	3,245,039	-1.12(-3.00%)
Aug 07, 2017	37.35	38.03	36.65	37.31	1,485,983	+0.59(+1.60%)
Aug 04, 2017	35.57	36.82	34.98	36.73	1,542,779	+1.51(+4.27%)
Aug 03, 2017	35.41	35.51	35.11	35.22	392,718	-0.22(-0.62%)
Aug 02, 2017	35.89	35.94	35.24	35.44	474,186	-0.44(-1.23%)
Aug 01, 2017	35.44	35.97	35.44	35.88	580,606	+0.62(+1.77%)
Jul 31, 2017	34.73	35.39	34.64	35.26	282,891	+0.63(+1.83%)
Jul 28, 2017	34.72	34.76	34.41	34.63	256,925	-0.05(-0.13%)
Jul 27, 2017	34.82	35.39	34.50	34.67	437,343	-0.04(-0.11%)
Jul 26, 2017	35.26	35.35	34.66	34.71	353,163	-0.49(-1.38%)
Jul 25, 2017	35.60	35.95	35.01	35.19	382,246	+0.24(+0.68%)
Jul 24, 2017	35.51	35.78	34.89	34.96	416,887	-0.53(-1.50%)
Jul 21, 2017	35.59	35.79	35.33	35.49	551,777	-0.39(-1.10%)
Jul 20, 2017	35.86	36.06	35.52	35.88	347,316	+0.12(+0.33%)
Jul 19, 2017	35.85	36.13	35.62	35.76	380,600	-0.09(-0.26%)
Jul 18, 2017	35.53	36.16	35.53	35.86	649,223	+0.12(+0.33%)
Jul 17, 2017	35.60	35.82	35.29	35.74	506,259	+0.14(+0.39%)
Jul 14, 2017	35.37	35.79	35.26	35.60	464,944	-0.01(-0.03%)
Jul 13, 2017	35.52	35.72	35.21	35.61	413,214	+0.03(+0.08%)
Jul 12, 2017	35.22	35.79	34.99	35.58	463,792	+0.46(+1.31%)
Jul 11, 2017	35.30	35.44	34.94	35.12	606,991	-0.22(-0.62%)
Jul 10, 2017	36.34	36.35	35.33	35.34	1,112,796	-0.62(-1.74%)
Jul 07, 2017	35.32	36.03	35.03	35.97	833,669	+0.86(+2.46%)
Jul 06, 2017	34.96	35.33	34.50	35.10	561,710	+0.06(+0.18%)
Jul 05, 2017	34.97	35.42	34.72	35.04	417,619	+0.11(+0.32%)
Jul 03, 2017	34.35	35.15	34.31	34.93	333,153	+0.84(+2.48%)
Jun 30, 2017	34.30	34.50	33.58	34.08	386,076	-0.07(-0.21%)
Jun 29, 2017	33.78	34.21	33.66	34.16	411,642	+0.67(+2.00%)
Jun 28, 2017	33.27	33.60	33.21	33.49	188,872	+0.41(+1.25%)
Jun 27, 2017	32.91	33.24	32.75	33.07	293,091	+0.27(+0.81%)
Jun 26, 2017	33.10	33.22	32.48	32.81	289,568	-0.23(-0.69%)
Jun 23, 2017	33.12	33.36	32.75	33.04	514,642	-0.01(-0.03%)
Jun 22, 2017	33.25	33.32	32.85	33.05	310,651	-0.20(-0.61%)
Jun 21, 2017	33.33	33.54	32.98	33.25	283,973	-0.05(-0.14%)
Jun 20, 2017	33.71	33.75	33.30	33.30	219,280	-0.51(-1.52%)
Jun 19, 2017	33.61	34.22	33.57	33.81	250,038	+0.37(+1.10%)
Jun 16, 2017	33.57	33.64	33.18	33.44	655,320	-0.09(-0.27%)
Jun 15, 2017	33.59	33.80	33.31	33.53	271,389	-0.39(-1.14%)
Jun 14, 2017	33.96	33.97	33.34	33.92	376,756	-0.19(-0.57%)
Jun 13, 2017	33.65	34.19	33.65	34.11	340,154	+0.41(+1.23%)
Jun 12, 2017	33.66	33.96	33.25	33.70	467,713	+0.10(+0.30%)
Jun 09, 2017	33.24	33.89	33.24	33.60	549,031	+0.39(+1.19%)
Jun 08, 2017	32.56	33.59	32.54	33.20	389,701	+0.59(+1.80%)
Jun 07, 2017	32.20	32.76	32.02	32.62	436,906	+0.50(+1.57%)
Jun 06, 2017	32.12	32.29	31.60	32.11	772,146	-0.17(-0.51%)
Jun 05, 2017	33.56	33.59	32.25	32.28	914,328	-1.28(-3.80%)
Jun 02, 2017	33.73	34.34	33.52	33.55	618,992	-0.17(-0.49%)
Jun 01, 2017	33.21	33.72	33.09	33.72	476,401	+0.43(+1.30%)
May 31, 2017	33.31	33.57	32.63	33.29	392,639	+0.04(+0.11%)
May 30, 2017	33.81	33.81	33.18	33.25	295,347	-0.61(-1.79%)
May 26, 2017	33.46	33.87	33.06	33.85	331,355	+0.38(+1.12%)
May 25, 2017	33.63	33.69	33.27	33.48	427,589	-0.08(-0.25%)
May 24, 2017	33.65	33.79	33.41	33.56	263,578	+0.01(+0.03%)
May 23, 2017	33.13	33.55	32.61	33.55	454,765	+0.51(+1.56%)
May 22, 2017	32.85	33.07	32.54	33.04	497,723	+0.16(+0.47%)
May 19, 2017	33.35	33.62	32.77	32.88	636,634	-0.34(-1.02%)
May 18, 2017	33.52	33.92	33.20	33.22	648,053	-0.32(-0.96%)
May 17, 2017	33.51	33.94	33.37	33.54	591,418	-0.61(-1.77%)
May 16, 2017	33.87	34.41	33.85	34.15	448,975	+0.12(+0.35%)
May 15, 2017	33.74	34.17	33.69	34.03	680,714	+0.33(+0.98%)
May 12, 2017	33.86	33.95	33.43	33.70	426,900	-0.32(-0.94%)
May 11, 2017	33.50	34.38	33.41	34.02	656,605	+0.36(+1.06%)
May 10, 2017	33.31	33.67	32.89	33.66	778,550	+0.38(+1.13%)
May 09, 2017	32.30	33.61	32.28	33.29	1,148,103	+1.39(+4.34%)
May 08, 2017	32.66	33.27	31.79	31.90	1,241,006	-1.07(-3.26%)
May 05, 2017	33.73	33.73	31.28	32.97	1,551,019	-0.74(-2.20%)
May 04, 2017	33.74	33.84	33.30	33.72	558,347	+0.09(+0.27%)
May 03, 2017	33.50	33.79	33.33	33.63	493,165	-0.01(-0.03%)
May 02, 2017	33.78	34.14	33.36	33.63	690,348	-0.13(-0.38%)
May 01, 2017	34.23	34.39	33.59	33.76	778,447	-0.20(-0.59%)
Apr 28, 2017	34.37	35.20	33.95	33.96	626,837	-0.50(-1.44%)
Apr 27, 2017	35.80	35.80	34.24	34.46	814,244	-1.25(-3.50%)
Apr 26, 2017	34.91	36.14	34.87	35.71	632,224	+0.85(+2.45%)
Apr 25, 2017	34.80	35.28	34.76	34.86	459,141	+0.29(+0.85%)
Apr 24, 2017	35.08	35.30	34.52	34.56	542,081	+0.04(+0.11%)
Apr 21, 2017	34.87	34.90	33.41	34.52	1,295,467	-0.94(-2.64%)
Apr 20, 2017	35.63	36.19	35.19	35.46	629,375	-0.07(-0.21%)
Apr 19, 2017	35.16	36.25	35.16	35.53	1,492,434	+0.72(+2.06%)
Apr 18, 2017	34.57	34.89	34.44	34.82	293,213	+0.12(+0.34%)
Apr 17, 2017	33.73	34.74	33.69	34.70	374,422	+0.91(+2.69%)
Apr 13, 2017	34.59	34.63	33.73	33.79	597,273	-0.89(-2.57%)
Apr 12, 2017	34.87	35.36	34.57	34.68	619,052	-0.17(-0.50%)
Apr 11, 2017	34.01	34.88	33.96	34.86	506,476	+0.80(+2.34%)
Apr 10, 2017	33.64	34.19	33.44	34.06	597,404	+0.46(+1.37%)
Apr 07, 2017	33.52	33.83	33.04	33.60	755,068	-0.11(-0.33%)
Apr 06, 2017	33.65	33.79	33.02	33.71	989,951	+0.12(+0.36%)
Apr 05, 2017	33.59	34.92	33.52	33.59	1,976,768	+0.20(+0.60%)
Apr 04, 2017	33.03	33.48	32.90	33.39	439,456	+0.32(+0.97%)
Apr 03, 2017	33.31	33.68	32.78	33.07	564,778	-0.13(-0.39%)
Mar 31, 2017	32.98	33.48	32.76	33.19	930,863	+0.15(+0.44%)
Mar 30, 2017	32.55	33.18	32.38	33.05	645,377	+0.46(+1.41%)
Mar 29, 2017	32.75	32.83	32.29	32.59	442,914	-0.24(-0.73%)
Mar 28, 2017	32.05	32.83	31.91	32.83	776,408	+0.77(+2.40%)
Mar 27, 2017	31.51	32.18	30.70	32.06	626,414	-0.07(-0.23%)
Mar 24, 2017	32.29	32.51	31.96	32.13	414,117	-0.12(-0.37%)
Mar 23, 2017	31.68	32.73	31.65	32.25	484,366	+0.47(+1.47%)
Mar 22, 2017	31.85	32.12	31.25	31.78	924,038	-0.32(-1.00%)
Mar 21, 2017	32.86	33.06	31.83	32.10	845,999	-0.46(-1.41%)
Mar 20, 2017	33.08	33.18	32.51	32.56	611,205	-0.48(-1.44%)
Mar 17, 2017	33.22	33.33	32.69	33.04	1,052,220	-0.28(-0.83%)
Mar 16, 2017	33.49	33.78	33.21	33.31	514,717	+0.05(+0.17%)
Mar 15, 2017	33.42	33.52	33.04	33.26	511,741	-0.06(-0.19%)
Mar 14, 2017	33.07	33.50	32.88	33.32	743,754	+0.17(+0.53%)
Mar 13, 2017	32.12	33.21	32.07	33.15	795,413	+0.94(+2.91%)
Mar 10, 2017	32.18	32.25	31.90	32.21	448,723	+0.21(+0.66%)
Mar 09, 2017	32.02	32.24	31.74	32.00	735,360	+0.06(+0.17%)
Mar 08, 2017	32.33	32.47	31.91	31.95	356,412	-0.21(-0.66%)
Mar 07, 2017	31.99	32.35	31.94	32.16	921,787	+0.01(+0.03%)
Mar 06, 2017	32.51	32.52	31.82	32.15	615,516	-0.14(-0.43%)
Mar 03, 2017	32.20	32.36	31.82	32.29	695,428	+0.19(+0.60%)
Mar 02, 2017	32.67	32.86	32.00	32.09	636,527	-0.52(-1.60%)
Mar 01, 2017	32.40	32.71	32.12	32.62	1,419,512	+0.67(+2.10%)
Feb 28, 2017	31.82	32.02	31.74	31.95	987,341	+0.06(+0.17%)
Feb 27, 2017	31.51	31.93	31.40	31.89	636,798	+0.28(+0.90%)
Feb 24, 2017	31.51	31.65	31.11	31.61	427,107	+0.04(+0.12%)
Feb 23, 2017	32.03	32.12	31.28	31.57	691,175	-0.35(-1.09%)
Feb 22, 2017	31.71	31.99	31.06	31.92	1,119,156	+0.06(+0.20%)
Feb 21, 2017	32.74	32.87	31.70	31.85	1,295,939	-0.89(-2.72%)
Feb 17, 2017		32.74	32.74	32.74	0	-0.50(-1.49%)
Feb 16, 2017	33.36	33.41	32.96	33.24	750,168	-0.16(-0.47%)
Feb 15, 2017	33.53	33.58	33.17	33.40	953,444	-0.16(-0.47%)
Feb 14, 2017	33.69	33.86	33.41	33.55	977,621	-0.26(-0.76%)
Feb 13, 2017	33.88	34.14	33.48	33.81	1,177,039	+0.31(+0.93%)
Feb 10, 2017	34.15	34.97	33.44	33.50	1,023,339	+0.24(+0.72%)
Feb 09, 2017	33.30	33.63	33.09	33.26	752,451	-0.05(-0.14%)
Feb 08, 2017	33.07	33.33	32.52	33.30	520,686	+0.23(+0.69%)
Feb 07, 2017	32.74	33.47	32.74	33.07	660,716	+0.29(+0.90%)
Feb 06, 2017	32.86	33.30	32.66	32.78	616,329	-0.17(-0.53%)
Feb 03, 2017	32.63	32.96	32.41	32.96	511,450	+0.73(+2.28%)
Feb 02, 2017	32.52	33.10	31.92	32.22	769,581	-0.50(-1.54%)
Feb 01, 2017	31.99	33.04	31.76	32.73	938,787	+1.00(+3.15%)
Jan 31, 2017	31.60	31.77	31.14	31.73	788,880	+0.13(+0.41%)
Jan 30, 2017	32.02	32.12	31.48	31.60	1,035,991	+0.11(+0.35%)
Jan 27, 2017	31.80	31.92	31.30	31.49	672,981	-0.30(-0.95%)
Jan 26, 2017	31.51	31.91	31.14	31.79	806,698	+0.45(+1.43%)
Jan 25, 2017	30.89	31.51	30.71	31.34	1,594,044	+0.84(+2.74%)
Jan 24, 2017	30.17	30.75	29.93	30.51	516,257	+0.45(+1.50%)
Jan 23, 2017	30.27	30.51	29.86	30.06	245,685	-0.22(-0.73%)
Jan 20, 2017	30.17	30.50	29.93	30.28	394,953	+0.33(+1.10%)
Jan 19, 2017	29.89	30.06	29.74	29.95	270,382	+0.14(+0.46%)
Jan 18, 2017	29.37	29.85	29.06	29.81	317,410	+0.61(+2.11%)
Jan 17, 2017	29.58	29.58	29.03	29.19	336,338	-0.58(-1.94%)
Jan 13, 2017		29.77	29.77	29.77	0	+0.37(+1.25%)
Jan 12, 2017	29.95	30.18	29.13	29.40	514,301	-0.61(-2.05%)
Jan 11, 2017	29.70	30.10	29.48	30.02	388,296	+0.27(+0.89%)
Jan 10, 2017	29.17	29.80	28.95	29.75	869,231	+0.57(+1.95%)
Jan 09, 2017	29.93	29.93	29.04	29.18	1,016,731	-0.89(-2.96%)
Jan 06, 2017	29.95	30.17	29.68	30.07	500,591	+0.44(+1.49%)
Jan 05, 2017	30.22	30.33	29.43	29.63	466,613	-0.75(-2.48%)
Jan 04, 2017	29.80	30.50	29.61	30.39	671,118	+0.63(+2.13%)
Jan 03, 2017	30.15	30.26	29.48	29.75	517,200	+0.05(+0.15%)
Dec 30, 2016		29.71	29.71	29.71	0	+0.14(+0.47%)
Dec 29, 2016	29.56	29.90	29.37	29.57	303,128	+0.03(+0.09%)
Dec 28, 2016	30.10	30.10	29.51	29.54	390,690	-0.38(-1.26%)
Dec 27, 2016	30.02	30.29	29.80	29.92	338,085	-0.05(-0.18%)
Dec 23, 2016		29.97	29.97	29.97	0	+0.19(+0.65%)
Dec 22, 2016	29.69	29.85	29.48	29.78	509,456	-0.04(-0.12%)
Dec 21, 2016	29.57	30.06	29.33	29.82	476,275	+0.20(+0.68%)
Dec 20, 2016	29.61	29.64	29.36	29.61	621,417	-0.01(-0.03%)
Dec 19, 2016	29.38	29.62	29.00	29.62	580,265	+0.33(+1.13%)
Dec 16, 2016	29.39	29.59	29.21	29.29	1,850,531	-0.12(-0.41%)
Dec 15, 2016	29.18	29.67	28.75	29.41	902,187	+0.19(+0.66%)
Dec 14, 2016	29.61	29.85	29.03	29.22	1,492,021	-0.48(-1.61%)
Dec 13, 2016	30.95	31.09	29.38	29.70	1,464,162	-1.13(-3.66%)
Dec 12, 2016	30.78	31.15	30.62	30.83	930,984	+0.02(+0.06%)
Dec 09, 2016	30.39	30.85	30.25	30.81	918,479	+0.51(+1.70%)
Dec 08, 2016	30.10	30.60	29.84	30.29	756,893	+0.45(+1.51%)
Dec 07, 2016	30.13	30.28	29.80	29.84	878,220	-0.27(-0.88%)
Dec 06, 2016	29.41	30.14	29.28	30.11	972,439	+0.40(+1.36%)
Dec 05, 2016	29.14	29.80	29.11	29.71	782,784	+0.62(+2.15%)
Dec 02, 2016	28.64	29.09	28.38	29.08	1,186,432	+0.36(+1.25%)
Dec 01, 2016	28.19	28.91	28.09	28.72	769,044	+0.72(+2.56%)
Nov 30, 2016	28.22	28.55	27.86	28.01	774,606	-0.06(-0.20%)
Nov 29, 2016	27.71	28.24	27.63	28.06	883,258	+0.53(+1.93%)
Nov 28, 2016	27.41	28.10	27.41	27.53	1,016,035	+0.17(+0.60%)
Nov 25, 2016	27.05	27.38	26.96	27.37	294,194	+0.43(+1.60%)
Nov 23, 2016		26.94	26.94	26.94	0	+0.31(+1.17%)
Nov 22, 2016	26.31	26.78	26.21	26.62	1,090,473	+0.52(+2.00%)
Nov 21, 2016	26.06	26.37	25.72	26.10	959,556	-0.24(-0.91%)
Nov 18, 2016	25.95	26.59	25.94	26.34	986,887	+0.41(+1.59%)
Nov 17, 2016	26.20	26.58	25.88	25.93	873,048	-0.22(-0.84%)
Nov 16, 2016	25.78	26.51	25.78	26.15	778,808	+0.19(+0.74%)
Nov 15, 2016	25.56	26.09	23.71	25.95	1,537,285	+0.00(+0.00%)
Nov 14, 2016	27.18	27.58	25.79	25.95	1,483,225	-0.84(-3.12%)
Nov 11, 2016	27.44	27.53	26.38	26.79	1,113,354	-0.40(-1.48%)
Nov 10, 2016	26.65	27.53	26.43	27.19	1,561,998	+1.07(+4.11%)
Nov 09, 2016	24.62	26.15	24.47	26.12	940,142	+1.23(+4.94%)
Nov 08, 2016	25.15	25.16	24.76	24.89	616,087	-0.34(-1.35%)
Nov 07, 2016	25.33	25.49	25.00	25.23	720,229	+0.36(+1.44%)
Nov 04, 2016	25.43	25.82	24.86	24.87	1,038,494	+0.81(+3.36%)
Nov 03, 2016	23.98	24.30	23.85	24.06	632,839	+0.08(+0.34%)
Nov 02, 2016	23.86	24.12	23.74	23.98	387,187	+0.12(+0.50%)
Nov 01, 2016	24.37	24.44	23.76	23.86	604,344	-0.40(-1.66%)
Oct 31, 2016	24.43	24.55	24.26	24.26	713,773	-0.05(-0.19%)
Oct 28, 2016	24.55	24.72	24.17	24.31	432,296	-0.24(-0.97%)
Oct 27, 2016	25.24	25.24	24.47	24.55	676,892	-1.06(-4.12%)
Oct 26, 2016	25.77	26.09	25.59	25.60	350,358	-0.29(-1.13%)
Oct 25, 2016	26.18	26.20	25.79	25.90	387,119	-0.29(-1.12%)
Oct 24, 2016	25.90	26.21	25.83	26.19	368,955	+0.48(+1.86%)
Oct 21, 2016	25.88	25.96	25.68	25.71	419,759	-0.08(-0.32%)
Oct 20, 2016	25.93	26.10	25.74	25.80	291,749	-0.26(-0.99%)
Oct 19, 2016	25.90	26.19	25.77	26.05	382,503	+0.23(+0.89%)
Oct 18, 2016	25.93	26.07	25.67	25.82	492,562	+0.17(+0.64%)
Oct 17, 2016	25.71	25.76	25.58	25.66	320,192	+0.13(+0.50%)
Oct 14, 2016	25.40	25.61	25.20	25.53	410,266	+0.20(+0.80%)
Oct 13, 2016	25.53	25.53	25.04	25.33	727,156	-0.36(-1.39%)
Oct 12, 2016	24.97	25.69	24.92	25.69	696,521	+0.76(+3.06%)
Oct 11, 2016	24.90	25.04	24.67	24.93	415,799	-0.07(-0.29%)
Oct 10, 2016	24.73	25.15	24.73	25.00	453,526	+0.37(+1.49%)
Oct 07, 2016	24.57	24.71	24.37	24.63	397,265	+0.09(+0.37%)
Oct 06, 2016	24.70	24.78	24.53	24.54	408,269	-0.15(-0.59%)
Oct 05, 2016	24.79	25.03	24.58	24.69	405,369	-0.09(-0.37%)
Oct 04, 2016	24.71	24.88	24.58	24.78	457,920	+0.29(+1.20%)