Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.16	45.87	45.16	45.55	439,032	+0.33(+0.73%)
Oct 28, 2021	45.91	45.97	44.99	45.22	532,032	-0.35(-0.77%)
Oct 27, 2021	46.40	46.79	45.55	45.57	371,682	-1.14(-2.44%)
Oct 26, 2021	47.03		46.71	46.71	270,544	-0.19(-0.40%)
Oct 25, 2021	46.60	47.09	46.28	46.90	390,911	+0.37(+0.80%)
Oct 22, 2021	46.98	47.38	46.48	46.53	296,348	-0.49(-1.05%)
Oct 21, 2021	47.05	47.37	46.69	47.02	301,080	-0.15(-0.32%)
Oct 20, 2021	46.34	47.25	46.29	47.17	557,388	+0.84(+1.80%)
Oct 19, 2021	46.45	46.48	45.90	46.34	406,698	+0.06(+0.12%)
Oct 18, 2021	46.44	46.81	46.14	46.28	521,968	-0.32(-0.69%)
Oct 15, 2021	47.17	47.28	46.56	46.60	888,727	+0.14(+0.31%)
Oct 14, 2021	45.56	46.57	45.54	46.46	610,443	+1.21(+2.66%)
Oct 13, 2021	44.97	45.34	44.38	45.26	476,468	+0.44(+0.97%)
Oct 12, 2021	43.94	44.87	43.80	44.82	573,786	+0.83(+1.88%)
Oct 11, 2021	43.75	44.38	43.46	43.99	411,918	+0.43(+0.98%)
Oct 08, 2021	43.19	43.97	43.07	43.57	481,989	+0.48(+1.12%)
Oct 07, 2021	42.70	43.57	42.68	43.08	544,317	+0.66(+1.57%)
Oct 06, 2021	42.32	42.44	41.74	42.42	411,733	-0.28(-0.64%)
Oct 05, 2021	42.91	43.32	42.34	42.69	396,289	-0.05(-0.11%)
Oct 04, 2021	43.18	43.71	42.59	42.74	376,327	-0.44(-1.01%)
Oct 01, 2021	42.10	43.54	41.97	43.18	471,633	+1.41(+3.39%)
Sep 30, 2021	42.77	42.85	41.77	41.76	471,389	-0.63(-1.48%)
Sep 29, 2021	42.30	42.64	41.99	42.39	531,658	+0.17(+0.40%)
Sep 28, 2021	43.34	43.36	42.20	42.22	585,966	-0.96(-2.22%)
Sep 27, 2021	42.47	43.55	42.36	43.18	487,827	+1.02(+2.43%)
Sep 24, 2021	42.37	42.68	42.07	42.15	342,828	-0.33(-0.78%)
Sep 23, 2021	42.39	43.02	42.23	42.48	326,215	+0.54(+1.29%)
Sep 22, 2021	41.63	42.33	41.57	41.94	303,004	+0.67(+1.63%)
Sep 21, 2021	41.85	42.00	41.08	41.27	433,491	-0.31(-0.75%)
Sep 20, 2021	41.13	41.68	40.56	41.58	652,742	-0.50(-1.19%)
Sep 17, 2021	42.47	42.72	41.73	42.09	1,833,587	-0.18(-0.43%)
Sep 16, 2021	42.45	42.86	42.11	42.27	463,890	+0.09(+0.20%)
Sep 15, 2021	42.21	42.47	41.51	42.18	739,619	-0.10(-0.25%)
Sep 14, 2021	43.61	43.61	42.21	42.28	671,199	-1.24(-2.86%)
Sep 13, 2021	43.12	43.57	42.75	43.53	479,398	+0.75(+1.75%)
Sep 10, 2021	44.06	44.06	42.74	42.78	427,268	-0.97(-2.21%)
Sep 09, 2021	43.76	44.26	43.71	43.75	542,459	-0.06(-0.13%)
Sep 08, 2021	43.70	44.14	43.59	43.80	453,521	-0.23(-0.52%)
Sep 07, 2021	44.31	44.73	43.97	44.03	495,897	-0.44(-0.98%)
Sep 03, 2021	44.55	44.63	44.11	44.47	409,773	-0.26(-0.57%)
Sep 02, 2021	44.74	44.74	44.14	44.72	427,393	+0.20(+0.45%)
Sep 01, 2021	44.87	44.94	44.13	44.52	404,365	-0.15(-0.34%)
Aug 31, 2021	44.32	45.00	44.28	44.68	543,458	+0.43(+0.97%)
Aug 30, 2021	45.20	45.20	44.22	44.25	291,689	-0.77(-1.70%)
Aug 27, 2021	43.86	45.10	43.86	45.01	518,489	+1.10(+2.50%)
Aug 26, 2021	44.48	44.70	43.89	43.92	360,199	-0.62(-1.40%)
Aug 25, 2021	44.70	45.01	44.52	44.54	420,404	-0.13(-0.30%)
Aug 24, 2021	44.32	44.97	44.32	44.67	271,157	+0.44(+1.00%)
Aug 23, 2021	44.37	44.44	43.88	44.23	482,594	+0.08(+0.17%)
Aug 20, 2021	43.19	44.19	43.04	44.15	481,591	+0.82(+1.90%)
Aug 19, 2021	43.71	44.09	43.15	43.33	468,671	-0.98(-2.22%)
Aug 18, 2021	43.98	44.99	43.77	44.32	1,194,787	+0.20(+0.45%)
Aug 17, 2021	44.18	44.41	43.59	44.12	406,896	-0.62(-1.39%)
Aug 16, 2021	44.55	45.10	44.14	44.74	398,365	-0.26(-0.57%)
Aug 13, 2021	44.79	45.22	44.61	45.00	408,302	+0.11(+0.25%)
Aug 12, 2021	45.49	45.49	44.31	44.88	906,448	-0.40(-0.88%)
Aug 11, 2021	44.86	45.76	44.44	45.28	703,937	+0.45(+1.01%)
Aug 10, 2021	44.49	45.10	44.09	44.83	482,326	+0.08(+0.17%)
Aug 09, 2021	45.30	45.46	44.68	44.75	762,446	-0.53(-1.17%)
Aug 06, 2021	44.90	45.59	44.35	45.28	944,626	+1.57(+3.59%)
Aug 05, 2021	43.28	44.02	43.14	43.71	835,862	+0.86(+2.01%)
Aug 04, 2021	42.28	43.35	42.08	42.85	807,215	+0.20(+0.47%)
Aug 03, 2021	42.47	42.87	41.56	42.65	517,236	+0.12(+0.29%)
Aug 02, 2021	43.10	43.90	42.42	42.53	1,148,052	-0.17(-0.40%)
Jul 30, 2021	42.32	43.41	42.23	42.70	629,910	+0.12(+0.29%)
Jul 29, 2021	42.34	42.92	41.99	42.58	448,793	+0.71(+1.69%)
Jul 28, 2021	41.48	42.32	40.99	41.87	455,618	+0.73(+1.77%)
Jul 27, 2021	40.79	41.43	40.61	41.14	385,168	-0.21(-0.50%)
Jul 26, 2021	41.59	42.05	41.15	41.35	272,881	-0.01(-0.02%)
Jul 23, 2021	41.30	41.56	41.11	41.36	325,689	+0.43(+1.04%)
Jul 22, 2021	41.31	41.51	40.51	40.93	324,263	-0.67(-1.61%)
Jul 21, 2021	41.48	42.41	41.48	41.60	482,819	+0.52(+1.27%)
Jul 20, 2021	40.07	41.55	40.07	41.08	1,075,053	+0.96(+2.40%)
Jul 19, 2021	40.54	41.13	39.83	40.12	689,292	-1.40(-3.37%)
Jul 16, 2021	42.32	42.34	41.44	41.52	560,137	-0.45(-1.08%)
Jul 15, 2021	41.30	42.34	41.13	41.97	469,491	+0.21(+0.50%)
Jul 14, 2021	41.81	42.27	41.35	41.76	474,382	+0.25(+0.59%)
Jul 13, 2021	41.93	42.18	41.46	41.52	795,504	-0.86(-2.03%)
Jul 12, 2021	41.12	42.59	40.74	42.38	721,992	+0.86(+2.07%)
Jul 09, 2021	41.45	41.63	41.17	41.52	478,875	+0.68(+1.67%)
Jul 08, 2021	40.66	41.64	40.44	40.84	678,775	-0.51(-1.23%)
Jul 07, 2021	41.59	42.19	41.23	41.35	436,948	-0.52(-1.24%)
Jul 06, 2021	42.50	42.52	41.52	41.87	517,338	-0.99(-2.32%)
Jul 02, 2021	43.50	43.50	42.63	42.86	467,288	-0.34(-0.79%)
Jul 01, 2021	42.77	43.35	42.67	43.20	869,564	+0.71(+1.67%)
Jun 30, 2021	42.60	42.97	42.43	42.49	572,466	-0.44(-1.03%)
Jun 29, 2021	43.73	43.94	42.90	42.94	368,787	-0.52(-1.20%)
Jun 28, 2021	44.38	44.62	42.78	43.46	695,573	-0.91(-2.05%)
Jun 25, 2021	43.87	44.79	43.81	44.36	1,396,444	+0.65(+1.49%)
Jun 24, 2021	43.78	43.84	43.24	43.71	350,091	+0.16(+0.37%)
Jun 23, 2021	43.86	44.02	43.50	43.55	401,528	-0.21(-0.48%)
Jun 22, 2021	43.17	44.08	42.87	43.76	538,871	+0.32(+0.74%)
Jun 21, 2021	42.83	43.48	42.62	43.44	633,409	+1.22(+2.89%)
Jun 18, 2021	43.10	43.80	41.90	42.22	1,284,607	-1.43(-3.27%)
Jun 17, 2021	45.23	45.23	43.60	43.64	425,375	-1.63(-3.59%)
Jun 16, 2021	45.01	45.53	44.70	45.27	682,851	+0.01(+0.02%)
Jun 15, 2021	45.01	45.68	44.35	45.26	917,762	+0.39(+0.86%)
Jun 14, 2021	45.00	45.50	44.59	44.87	438,579	-0.13(-0.29%)
Jun 11, 2021	45.21	45.48	44.81	45.01	537,743	+0.05(+0.11%)
Jun 10, 2021	46.38	46.38	44.84	44.96	561,389	-0.95(-2.06%)
Jun 09, 2021	46.22	46.22	45.71	45.90	479,541	-0.34(-0.74%)
Jun 08, 2021	45.98	46.32	45.43	46.24	660,057	+0.28(+0.62%)
Jun 07, 2021	45.05	46.08	44.99	45.96	764,074	+1.18(+2.64%)
Jun 04, 2021	44.60	44.84	44.17	44.78	325,802	+0.14(+0.32%)
Jun 03, 2021	44.53	44.77	44.10	44.64	449,535	-0.30(-0.67%)
Jun 02, 2021	45.37	45.60	44.67	44.94	675,893	-0.43(-0.94%)
Jun 01, 2021	45.37	45.76	44.95	45.36	677,171	+0.14(+0.31%)
May 28, 2021	45.66	45.68	44.87	45.22	764,710	-0.35(-0.77%)
May 27, 2021	45.82	46.18	45.49	45.57	904,436	+0.26(+0.58%)
May 26, 2021	44.23	45.36	44.09	45.31	568,753	+1.16(+2.62%)
May 25, 2021	44.86	45.17	44.09	44.15	610,466	-0.58(-1.31%)
May 24, 2021	45.37	45.41	44.46	44.73	397,977	-0.47(-1.04%)
May 21, 2021	45.66	45.99	45.00	45.21	430,819	+0.13(+0.29%)
May 20, 2021	45.08	45.18	44.45	45.07	484,665	+0.01(+0.02%)
May 19, 2021	44.42	45.09	44.05	45.06	506,326	-0.09(-0.21%)
May 18, 2021	45.46	45.78	45.12	45.16	748,757	-0.10(-0.23%)
May 17, 2021	44.33	45.43	44.33	45.26	728,207	+0.49(+1.09%)
May 14, 2021	44.82	45.00	44.15	44.77	1,200,244	+0.08(+0.17%)
May 13, 2021	43.42	45.08	43.42	44.70	1,370,958	+1.31(+3.02%)
May 12, 2021	43.80	44.40	43.21	43.39	1,306,298	-0.45(-1.03%)
May 11, 2021	44.39	44.92	43.67	43.84	1,722,642	-1.53(-3.36%)
May 10, 2021	46.51	46.69	45.27	45.37	1,211,149	-1.45(-3.10%)
May 07, 2021	47.35	48.74	46.50	46.82	1,282,920	+0.28(+0.61%)
May 06, 2021	49.03	49.08	45.85	46.53	1,060,754	-2.45(-5.00%)
May 05, 2021	49.08	49.52	47.99	48.98	962,482	-0.35(-0.71%)
May 04, 2021	49.21	49.54	48.77	49.33	719,733	-0.34(-0.68%)
May 03, 2021	50.19	50.19	49.55	49.67	526,359	+0.14(+0.29%)
Apr 30, 2021	49.92	50.36	49.38	49.53	633,033	-0.78(-1.55%)
Apr 29, 2021	50.86	51.07	49.80	50.31	570,736	-0.03(-0.06%)
Apr 28, 2021	50.03	50.46	49.85	50.34	559,031	+0.44(+0.89%)
Apr 27, 2021	49.50	49.98	49.08	49.90	623,123	+0.65(+1.32%)
Apr 26, 2021	49.07	50.12	48.98	49.25	505,496	+0.57(+1.16%)
Apr 23, 2021	47.65	49.05	47.32	48.68	805,224	+1.11(+2.34%)
Apr 22, 2021	47.30	48.29	47.02	47.57	1,393,324	+0.41(+0.88%)
Apr 21, 2021	45.87	47.19	45.51	47.16	909,653	+0.99(+2.14%)
Apr 20, 2021	46.94	47.02	45.83	46.17	1,225,002	-0.92(-1.96%)
Apr 19, 2021	46.01	47.10	45.94	47.09	1,378,329	+0.80(+1.73%)
Apr 16, 2021	46.45	46.75	45.60	46.29	1,485,180	+0.32(+0.70%)
Apr 15, 2021	46.16	46.16	45.30	45.97	1,540,997	+0.00(+0.00%)
Apr 14, 2021	46.01	46.83	45.80	45.97	1,080,232	+0.09(+0.21%)
Apr 13, 2021	45.79	46.44	45.45	45.87	852,165	-0.37(-0.79%)
Apr 12, 2021	47.01	47.08	45.87	46.24	784,087	-0.76(-1.62%)
Apr 09, 2021	46.70	47.01	46.35	47.00	1,298,869	+0.24(+0.52%)
Apr 08, 2021	45.69	46.77	45.38	46.76	1,068,707	+1.01(+2.20%)
Apr 07, 2021	45.24	45.90	44.91	45.75	1,054,681	+0.56(+1.23%)
Apr 06, 2021	45.43	45.55	44.92	45.20	1,120,619	-0.27(-0.60%)
Apr 05, 2021	44.40	45.54	44.06	45.47	834,725	+1.54(+3.52%)
Apr 01, 2021	44.94	45.17	43.23	43.92	1,424,138	-0.81(-1.81%)
Mar 31, 2021	43.02	45.23	43.02	44.73	1,531,562	+1.73(+4.03%)
Mar 30, 2021	42.39	43.24	42.19	43.00	1,230,410	+0.91(+2.17%)
Mar 29, 2021	41.35	42.62	41.11	42.09	1,170,902	+0.24(+0.59%)
Mar 26, 2021	41.02	41.86	40.19	41.84	743,545	+1.47(+3.64%)
Mar 25, 2021	39.03	40.63	38.34	40.37	868,447	+0.95(+2.41%)
Mar 24, 2021	40.50	41.15	39.40	39.42	898,602	-0.51(-1.27%)
Mar 23, 2021	39.90	40.64	39.56	39.93	1,241,612	-0.38(-0.93%)
Mar 22, 2021	40.64	40.64	39.85	40.31	1,362,592	-0.67(-1.63%)
Mar 19, 2021	41.15	42.27	40.39	40.98	2,925,668	-0.82(-1.96%)
Mar 18, 2021	43.88	44.28	41.78	41.80	1,065,957	-1.92(-4.40%)
Mar 17, 2021	42.94	43.91	42.69	43.72	684,507	+1.05(+2.45%)
Mar 16, 2021	42.87	43.22	42.31	42.67	597,799	-0.49(-1.13%)
Mar 15, 2021	43.33	43.33	42.05	43.16	826,528	-0.09(-0.22%)
Mar 12, 2021	43.28	43.82	42.97	43.26	875,290	+0.41(+0.95%)
Mar 11, 2021	41.69	42.86	41.27	42.85	1,386,070	+1.40(+3.39%)
Mar 10, 2021	40.24	41.59	39.85	41.45	936,475	+1.39(+3.48%)
Mar 09, 2021	39.74	40.55	39.04	40.05	933,450	+0.31(+0.78%)
Mar 08, 2021	40.15	40.90	39.64	39.74	1,174,356	+0.07(+0.19%)
Mar 05, 2021	39.69	39.83	37.18	39.67	1,614,959	+0.97(+2.50%)
Mar 04, 2021	39.69	40.10	37.87	38.70	1,301,926	-1.21(-3.03%)
Mar 03, 2021	39.89	40.96	39.27	39.91	1,263,029	+0.21(+0.52%)
Mar 02, 2021	40.69	40.91	39.67	39.70	1,241,605	-1.01(-2.49%)
Mar 01, 2021	39.54	40.76	39.25	40.72	1,090,018	+2.03(+5.24%)
Feb 26, 2021	38.60	39.65	38.35	38.69	1,299,000	+0.03(+0.07%)
Feb 25, 2021	40.93	41.24	38.05	38.66	1,433,973	-1.91(-4.72%)
Feb 24, 2021	40.02	40.99	39.76	40.58	1,132,074	+0.56(+1.41%)
Feb 23, 2021	40.81	41.22	39.27	40.01	1,015,235	-0.62(-1.52%)
Feb 22, 2021	41.15	41.57	40.56	40.63	951,131	-0.86(-2.08%)
Feb 19, 2021	38.68	41.74	37.87	41.50	1,337,256	+0.79(+1.94%)
Feb 18, 2021	41.53	41.53	40.27	40.71	611,232	-1.00(-2.41%)
Feb 17, 2021	41.48	42.37	41.48	41.71	498,462	-0.12(-0.29%)
Feb 16, 2021	40.89	42.24	40.88	41.83	752,426	+0.99(+2.41%)
Feb 12, 2021	41.40	41.69	40.70	40.85	713,757	-0.91(-2.18%)
Feb 11, 2021	41.90	42.22	41.06	41.76	1,005,050	-0.22(-0.51%)
Feb 10, 2021	42.44	42.97	41.78	41.98	588,613	-0.28(-0.67%)
Feb 09, 2021	41.93	42.41	41.03	42.26	463,387	+0.38(+0.90%)
Feb 08, 2021	41.03	41.91	40.78	41.88	383,629	+0.90(+2.20%)
Feb 05, 2021	41.78	41.78	40.60	40.98	474,097	-0.21(-0.50%)
Feb 04, 2021	39.79	41.47	39.51	41.19	722,274	+1.45(+3.66%)
Feb 03, 2021	40.64	41.06	39.49	39.73	1,062,514	-1.26(-3.07%)
Feb 02, 2021	41.19	41.54	40.53	40.99	811,477	+0.43(+1.06%)
Feb 01, 2021	39.39	40.73	39.37	40.56	764,907	+1.30(+3.32%)
Jan 29, 2021	40.76	41.09	39.05	39.25	840,780	-1.74(-4.24%)
Jan 28, 2021	40.35	41.83	39.95	40.99	1,015,970	+1.27(+3.19%)
Jan 27, 2021	39.80	40.30	38.66	39.72	965,505	-1.13(-2.76%)
Jan 26, 2021	42.59	42.59	40.74	40.85	784,732	-1.36(-3.22%)
Jan 25, 2021	42.44	42.54	41.31	42.21	596,653	-0.78(-1.81%)
Jan 22, 2021	43.31	43.49	39.95	42.99	2,026,611	-0.92(-2.09%)
Jan 21, 2021	45.68	45.98	43.50	43.91	1,233,047	-1.47(-3.25%)
Jan 20, 2021	44.29	45.50	44.24	45.38	938,608	+1.03(+2.33%)
Jan 19, 2021	45.00	45.12	43.95	44.35	1,061,046	-0.79(-1.75%)
Jan 15, 2021	44.77	45.56	44.67	45.14	522,583	-0.35(-0.76%)
Jan 14, 2021	45.64	45.96	45.07	45.48	540,948	+0.28(+0.62%)
Jan 13, 2021	45.64	45.64	44.33	45.20	794,848	-0.18(-0.39%)
Jan 12, 2021	45.81	46.48	44.80	45.38	678,170	-0.26(-0.58%)
Jan 11, 2021	44.37	45.82	44.13	45.64	1,089,445	+0.68(+1.50%)
Jan 08, 2021	44.13	45.06	43.65	44.97	1,279,073	+0.79(+1.78%)
Jan 07, 2021	42.96	44.43	42.96	44.18	769,098	+1.59(+3.72%)
Jan 06, 2021	40.95	42.96	40.93	42.59	1,142,185	+2.58(+6.45%)
Jan 05, 2021	39.69	40.60	39.62	40.01	814,345	+0.45(+1.14%)
Jan 04, 2021	40.86	40.89	38.70	39.56	701,851	-0.98(-2.41%)
Dec 31, 2020		40.54	40.54	40.54	361,273	+0.09(+0.23%)
Dec 30, 2020	40.17	40.81	40.17	40.45	361,273	+0.28(+0.70%)
Dec 29, 2020	40.95	41.20	40.11	40.16	506,323	-0.82(-1.99%)
Dec 28, 2020	41.55	41.91	40.90	40.98	263,471	-0.23(-0.55%)
Dec 24, 2020	41.77	41.77	40.76	41.21	137,466	-0.25(-0.61%)
Dec 23, 2020	41.29	42.13	41.29	41.46	449,285	+0.35(+0.84%)
Dec 22, 2020	41.74	41.74	40.71	41.11	410,239	-0.54(-1.31%)
Dec 21, 2020	40.97	41.69	40.00	41.66	899,247	+0.38(+0.93%)
Dec 18, 2020	41.97	42.74	40.78	41.27	2,237,818	-0.58(-1.39%)
Dec 17, 2020	43.05	43.05	41.54	41.85	687,462	-1.23(-2.85%)
Dec 16, 2020	42.59	43.31	41.49	43.08	816,235	+0.99(+2.34%)
Dec 15, 2020	40.50	42.12	39.98	42.10	1,201,777	+1.94(+4.84%)
Dec 14, 2020	41.21	41.34	39.91	40.15	693,917	-0.45(-1.11%)
Dec 11, 2020	41.22	41.84	40.54	40.61	775,670	-1.14(-2.74%)
Dec 10, 2020	41.23	41.88	40.99	41.75	1,084,294	-0.08(-0.18%)
Dec 09, 2020	41.81	42.40	41.67	41.83	1,549,578	+0.09(+0.22%)
Dec 08, 2020	41.82	42.30	41.41	41.73	970,602	-0.61(-1.44%)
Dec 07, 2020	42.70	43.03	42.16	42.34	439,813	-0.72(-1.68%)
Dec 04, 2020	42.94	43.14	41.61	43.06	554,233	+0.76(+1.80%)
Dec 03, 2020	42.53	43.31	42.07	42.30	425,303	-0.31(-0.73%)
Dec 02, 2020	42.16	42.86	41.76	42.61	372,431	+0.31(+0.73%)
Dec 01, 2020	42.02	42.51	41.77	42.30	726,661	+1.14(+2.78%)
Nov 30, 2020	41.96	42.47	41.10	41.16	647,110	-1.24(-2.92%)
Nov 27, 2020	42.57	42.69	41.98	42.40	183,081	-0.41(-0.96%)
Nov 25, 2020	43.41	43.44	42.08	42.81	716,178	-0.45(-1.04%)
Nov 24, 2020	42.94	43.70	42.72	43.26	1,030,936	+1.15(+2.73%)
Nov 23, 2020	42.72	43.11	42.07	42.11	828,519	+0.01(+0.02%)
Nov 20, 2020	42.31	42.72	41.38	42.10	550,207	-0.58(-1.36%)
Nov 19, 2020	42.22	42.83	41.57	42.68	429,154	+0.28(+0.66%)
Nov 18, 2020	43.15	44.12	42.40	42.40	933,260	-0.74(-1.71%)
Nov 17, 2020	42.15	43.24	41.72	43.14	1,291,406	+0.28(+0.65%)
Nov 16, 2020	41.15	42.86	40.30	42.86	1,097,592	+2.96(+7.43%)
Nov 13, 2020	39.84	40.28	39.29	39.89	620,680	+0.68(+1.74%)
Nov 12, 2020	39.75	40.42	38.98	39.21	791,033	-1.22(-3.01%)
Nov 11, 2020	41.51	42.00	39.89	40.42	511,970	-1.08(-2.61%)
Nov 10, 2020	41.97	42.51	41.28	41.51	861,554	+0.24(+0.59%)
Nov 09, 2020	42.08	43.73	40.92	41.27	1,417,908	+2.91(+7.58%)
Nov 06, 2020	40.19	40.75	37.02	38.36	869,744	-0.86(-2.19%)
Nov 05, 2020	39.40	40.57	39.10	39.22	1,165,298	+0.03(+0.07%)
Nov 04, 2020	38.34	39.84	37.39	39.19	715,969	-0.31(-0.78%)
Nov 03, 2020	39.09	39.96	38.38	39.50	913,405	+1.40(+3.68%)