Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2020	33.63	33.84	33.00	33.16	683,278	-0.19(-0.56%)
Jul 31, 2020	32.81	33.40	32.57	33.35	790,068	+0.29(+0.87%)
Jul 30, 2020	32.16	33.29	31.77	33.06	567,787	+0.04(+0.11%)
Jul 29, 2020	32.53	33.16	32.07	33.02	761,215	+0.77(+2.40%)
Jul 28, 2020	32.23	32.98	32.23	32.25	1,486,447	-0.14(-0.43%)
Jul 27, 2020	32.66	32.76	31.73	32.39	1,025,896	-0.49(-1.50%)
Jul 24, 2020	33.30	33.67	32.72	32.88	596,661	-0.57(-1.70%)
Jul 23, 2020	33.41	34.21	33.05	33.45	730,550	-0.37(-1.10%)
Jul 22, 2020	32.57	33.83	32.53	33.82	986,332	+0.81(+2.45%)
Jul 21, 2020	32.74	33.33	32.22	33.01	934,507	+0.87(+2.72%)
Jul 20, 2020	32.18	32.54	31.89	32.14	1,224,712	-0.25(-0.78%)
Jul 17, 2020	32.35	32.72	32.08	32.39	1,383,399	+0.05(+0.14%)
Jul 16, 2020	32.37	32.96	31.56	32.34	1,264,354	-0.43(-1.31%)
Jul 15, 2020	31.11	33.04	30.82	32.77	1,406,425	+2.71(+9.01%)
Jul 14, 2020	30.01	30.13	29.32	30.06	1,227,553	-0.24(-0.80%)
Jul 13, 2020	30.43	31.01	29.34	30.30	1,343,034	+0.10(+0.34%)
Jul 10, 2020	29.31	30.23	29.15	30.20	808,979	+0.89(+3.05%)
Jul 09, 2020	29.88	29.96	28.62	29.31	1,895,546	-0.90(-2.99%)
Jul 08, 2020	29.45	30.70	29.23	30.21	1,001,895	+0.59(+1.98%)
Jul 07, 2020	31.78	31.78	29.56	29.62	1,665,460	-2.53(-7.87%)
Jul 06, 2020	33.25	33.66	32.12	32.15	864,874	+0.03(+0.09%)
Jul 02, 2020	33.27	34.29	32.04	32.13	1,426,163	+0.08(+0.26%)
Jul 01, 2020	33.74	34.06	31.79	32.04	1,519,855	-1.71(-5.07%)
Jun 30, 2020	32.64	34.30	32.64	33.76	1,759,795	+0.55(+1.65%)
Jun 29, 2020	32.58	33.93	31.99	33.21	1,285,638	+1.35(+4.24%)
Jun 26, 2020	33.21	33.34	31.74	31.86	3,013,822	-2.31(-6.76%)
Jun 25, 2020	32.30	34.23	32.02	34.17	1,304,893	+1.33(+4.05%)
Jun 24, 2020	34.39	34.47	32.03	32.83	1,481,988	-2.44(-6.91%)
Jun 23, 2020	36.11	36.14	34.91	35.27	1,857,328	+0.07(+0.21%)
Jun 22, 2020	33.07	35.35	32.70	35.20	1,325,433	+1.64(+4.88%)
Jun 19, 2020	34.47	34.68	32.74	33.56	1,924,509	-0.47(-1.39%)
Jun 18, 2020	33.87	35.38	33.29	34.03	1,119,723	-0.46(-1.32%)
Jun 17, 2020	35.29	35.45	34.36	34.49	1,172,717	-0.68(-1.93%)
Jun 16, 2020	36.01	36.69	34.54	35.17	1,577,038	+0.86(+2.50%)
Jun 15, 2020	33.20	34.83	32.69	34.31	1,866,512	-0.74(-2.12%)
Jun 12, 2020	34.20	35.14	33.09	35.06	2,364,940	+2.82(+8.75%)
Jun 11, 2020	31.72	33.21	31.09	32.24	2,961,398	-1.86(-5.46%)
Jun 10, 2020	35.58	35.70	33.39	34.10	1,694,568	-1.52(-4.26%)
Jun 09, 2020	36.51	37.05	35.28	35.62	1,929,279	-2.56(-6.70%)
Jun 08, 2020	36.07	38.19	35.78	38.18	2,950,349	+3.02(+8.60%)
Jun 05, 2020	35.97	36.86	35.00	35.15	1,940,411	+2.03(+6.13%)
Jun 04, 2020	33.07	33.62	32.41	33.12	1,584,764	-0.28(-0.84%)
Jun 03, 2020	33.43	35.13	33.23	33.40	2,140,679	+0.94(+2.90%)
Jun 02, 2020	32.85	33.38	32.14	32.46	3,724,642	+0.49(+1.54%)
Jun 01, 2020	30.95	32.43	30.74	31.97	7,179,594	+1.36(+4.44%)
May 29, 2020	30.76	31.04	29.87	30.61	19,855,466	-0.65(-2.07%)
May 28, 2020	33.19	33.36	30.99	31.26	4,479,737	-3.40(-9.81%)
May 27, 2020	33.40	35.02	32.94	34.66	6,375,104	+4.30(+14.15%)
May 26, 2020	30.26	31.12	29.43	30.36	1,965,296	+2.45(+8.80%)
May 22, 2020	28.82	28.88	27.26	27.91	772,425	-0.79(-2.74%)
May 21, 2020	29.60	29.73	27.93	28.69	1,426,259	-1.17(-3.91%)
May 20, 2020	28.21	29.92	27.80	29.86	1,461,996	+2.48(+9.07%)
May 19, 2020	26.52	28.17	25.94	27.38	1,418,635	+0.46(+1.72%)
May 18, 2020	26.62	27.31	26.06	26.91	1,216,947	+2.11(+8.51%)
May 15, 2020	24.69	25.70	24.29	24.80	1,203,554	-0.11(-0.45%)
May 14, 2020	23.20	25.29	22.85	24.91	1,781,286	+1.19(+5.00%)
May 13, 2020	25.01	25.12	23.11	23.73	846,062	-1.45(-5.77%)
May 12, 2020	26.40	26.84	25.18	25.18	1,495,534	-1.32(-5.00%)
May 11, 2020	25.79	26.82	25.01	26.51	1,748,007	+0.69(+2.69%)
May 08, 2020	29.45	29.66	25.67	25.81	1,572,708	-1.01(-3.76%)
May 07, 2020	24.91	26.94	24.91	26.82	1,303,413	+2.53(+10.41%)
May 06, 2020	24.55	25.05	24.10	24.29	846,244	-0.48(-1.94%)
May 05, 2020	24.69	25.91	24.55	24.78	931,652	+0.69(+2.84%)
May 04, 2020	23.30	24.20	22.51	24.09	1,067,609	+0.01(+0.04%)
May 01, 2020	24.44	25.01	23.65	24.08	878,561	-1.22(-4.83%)
Apr 30, 2020	25.95	26.09	24.96	25.30	969,709	-1.57(-5.83%)
Apr 29, 2020	25.79	27.82	25.45	26.87	1,438,438	+2.24(+9.10%)
Apr 28, 2020	24.36	25.13	24.10	24.63	1,210,907	+1.33(+5.73%)
Apr 27, 2020	22.90	23.69	22.53	23.29	1,410,176	+0.68(+2.99%)
Apr 24, 2020	23.09	23.36	22.11	22.62	1,033,176	-0.41(-1.77%)
Apr 23, 2020	22.27	23.61	22.23	23.02	1,299,969	+0.87(+3.93%)
Apr 22, 2020	22.45	22.71	21.90	22.15	1,563,179	+0.45(+2.09%)
Apr 21, 2020	21.27	21.97	20.51	21.70	2,253,052	-0.71(-3.18%)
Apr 20, 2020	22.47	22.83	21.66	22.41	1,519,926	-1.24(-5.25%)
Apr 17, 2020	23.52	24.08	23.02	23.65	1,984,833	+1.33(+5.98%)
Apr 16, 2020	23.91	24.37	22.15	22.32	2,385,560	-1.76(-7.31%)
Apr 15, 2020	24.18	25.22	23.43	24.08	1,818,180	-1.65(-6.41%)
Apr 14, 2020	27.26	27.71	25.38	25.73	1,517,866	-0.72(-2.73%)
Apr 13, 2020	27.74	27.79	25.40	26.45	1,436,520	-1.48(-5.31%)
Apr 09, 2020	28.13	29.10	27.21	27.93	2,363,596	+1.08(+4.04%)
Apr 08, 2020	25.93	27.69	25.67	26.85	2,075,967	+1.52(+6.00%)
Apr 07, 2020	24.87	25.69	24.01	25.33	3,048,374	+2.18(+9.40%)
Apr 06, 2020	21.94	23.82	21.10	23.15	1,527,374	+3.20(+16.01%)
Apr 03, 2020	22.05	22.06	19.36	19.96	1,271,252	-2.31(-10.36%)
Apr 02, 2020	22.50	23.18	21.73	22.27	1,013,879	-0.12(-0.54%)
Apr 01, 2020	22.77	23.33	21.80	22.39	1,582,281	-2.01(-8.24%)
Mar 31, 2020	26.14	26.28	23.42	24.40	1,796,133	-1.83(-6.99%)
Mar 30, 2020	27.65	28.07	24.34	26.23	947,385	-1.46(-5.28%)
Mar 27, 2020	28.10	28.63	26.60	27.69	1,539,884	-1.02(-3.55%)
Mar 26, 2020	23.08	29.67	23.08	28.71	2,301,208	+5.94(+26.07%)
Mar 25, 2020	20.39	24.46	19.34	22.77	2,672,263	+2.70(+13.47%)
Mar 24, 2020	19.81	20.20	18.80	20.07	2,178,660	+1.60(+8.68%)
Mar 23, 2020	24.42	24.84	18.32	18.47	1,592,815	-6.38(-25.68%)
Mar 20, 2020	25.71	28.04	22.08	24.85	2,870,845	-0.27(-1.07%)
Mar 19, 2020	18.06	30.56	16.23	25.12	4,175,781	+7.02(+38.79%)
Mar 18, 2020	29.73	29.78	17.25	18.10	2,468,026	-13.59(-42.88%)
Mar 17, 2020	31.62	32.13	28.60	31.68	1,871,357	+0.31(+0.97%)
Mar 16, 2020	31.49	33.11	30.10	31.38	1,478,918	-3.48(-9.99%)
Mar 13, 2020	34.66	35.52	32.69	34.86	1,585,448	+1.90(+5.76%)
Mar 12, 2020	32.65	33.39	30.42	32.96	1,412,803	-2.06(-5.87%)
Mar 11, 2020	35.96	36.66	34.41	35.02	1,234,709	-1.66(-4.52%)
Mar 10, 2020	37.37	37.77	35.82	36.68	841,178	+0.23(+0.64%)
Mar 09, 2020	39.11	39.32	36.32	36.44	1,115,464	-4.93(-11.91%)
Mar 06, 2020	41.34	42.03	40.39	41.37	1,034,709	-1.32(-3.09%)
Mar 05, 2020	42.81	43.59	41.88	42.69	1,126,593	-1.00(-2.28%)
Mar 04, 2020	43.54	43.96	42.25	43.69	1,006,738	+0.76(+1.76%)
Mar 03, 2020	43.23	44.29	42.33	42.93	1,463,315	-0.27(-0.62%)
Mar 02, 2020	40.78	43.20	40.49	43.20	1,175,675	+2.93(+7.26%)
Feb 28, 2020	39.68	40.61	39.28	40.27	1,366,826	-0.53(-1.29%)
Feb 27, 2020	41.22	42.49	40.74	40.80	1,363,382	-1.14(-2.71%)
Feb 26, 2020	43.28	43.70	41.87	41.94	1,055,138	-1.04(-2.43%)
Feb 25, 2020	43.51	43.93	42.70	42.98	1,253,141	-0.65(-1.48%)
Feb 24, 2020	43.46	44.03	43.11	43.62	894,353	-0.76(-1.71%)
Feb 21, 2020	44.55	44.71	44.06	44.38	859,819	-0.08(-0.19%)
Feb 20, 2020	43.54	44.73	43.25	44.46	994,035	+0.79(+1.82%)
Feb 19, 2020	45.54	45.73	43.66	43.67	1,715,258	-1.88(-4.13%)
Feb 18, 2020	44.99	46.07	44.76	45.55	1,032,422	+0.40(+0.88%)
Feb 14, 2020	47.07	47.30	44.30	45.16	1,807,409	-2.85(-5.94%)
Feb 13, 2020	47.35	48.25	47.20	48.01	664,025	+0.46(+0.97%)
Feb 12, 2020	48.64	48.90	47.50	47.55	1,644,960	-1.02(-2.09%)
Feb 11, 2020	47.98	48.83	47.98	48.56	629,454	+0.73(+1.52%)
Feb 10, 2020	47.78	47.86	47.24	47.83	420,605	-0.06(-0.12%)
Feb 07, 2020	48.01	48.16	47.31	47.89	608,971	-0.10(-0.21%)
Feb 06, 2020	48.01	48.88	47.68	47.99	511,922	+0.13(+0.27%)
Feb 05, 2020	47.49	47.98	47.22	47.86	499,241	+0.79(+1.69%)
Feb 04, 2020	47.07	47.63	46.88	47.07	485,977	+0.73(+1.57%)