Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.64	36.56	35.57	36.48	702,169	+0.79(+2.21%)
Jan 30, 2019	35.53	35.91	35.11	35.69	425,912	+0.28(+0.80%)
Jan 29, 2019	35.30	35.80	35.22	35.41	308,096	+0.10(+0.29%)
Jan 28, 2019	34.89	35.43	34.89	35.30	315,484	+0.08(+0.23%)
Jan 25, 2019	34.99	35.55	34.74	35.22	413,087	+0.43(+1.24%)
Jan 24, 2019	34.24	34.82	33.87	34.79	225,218	+0.56(+1.64%)
Jan 23, 2019	34.29	34.97	34.14	34.23	327,025	-0.01(-0.03%)
Jan 22, 2019	34.41	34.63	34.03	34.24	361,187	-0.43(-1.24%)
Jan 18, 2019	34.45	34.99	34.16	34.67	492,305	+0.43(+1.26%)
Jan 17, 2019	34.22	34.79	34.03	34.24	442,775	-0.30(-0.88%)
Jan 16, 2019	34.39	34.63	33.96	34.54	500,778	+0.43(+1.26%)
Jan 15, 2019	33.64	34.16	33.27	34.11	553,501	+0.50(+1.50%)
Jan 14, 2019	33.41	34.14	33.31	33.61	530,759	-0.02(-0.05%)
Jan 11, 2019	33.99	33.99	32.96	33.63	514,970	-0.39(-1.13%)
Jan 10, 2019	33.30	34.08	33.18	34.01	540,109	+0.49(+1.45%)
Jan 09, 2019	33.32	34.07	33.16	33.52	583,294	+0.29(+0.88%)
Jan 08, 2019	32.53	33.24	32.21	33.23	796,522	+1.07(+3.34%)
Jan 07, 2019	31.96	32.60	31.74	32.16	668,753	-0.06(-0.17%)
Jan 04, 2019	31.31	32.23	31.18	32.21	608,135	+1.24(+4.00%)
Jan 03, 2019	31.16	31.51	30.62	30.97	553,534	-0.28(-0.91%)
Jan 02, 2019	30.77	31.58	30.70	31.26	576,031	-0.11(-0.35%)
Dec 31, 2018	30.61	31.40	30.61	31.37	889,157	+0.86(+2.83%)
Dec 28, 2018	30.48	31.02	30.16	30.51	339,427	-0.02(-0.06%)
Dec 27, 2018	29.83	30.54	29.42	30.52	501,482	+0.11(+0.36%)
Dec 26, 2018	28.89	30.49	28.72	30.41	705,029	+1.73(+6.05%)
Dec 24, 2018	28.88	29.44	28.52	28.68	198,861	-0.47(-1.61%)
Dec 21, 2018	29.84	30.36	29.01	29.15	734,862	-0.68(-2.28%)
Dec 20, 2018	30.01	30.49	29.54	29.83	851,672	-0.40(-1.34%)
Dec 19, 2018	31.05	31.61	29.97	30.23	703,099	-0.90(-2.89%)
Dec 18, 2018	31.24	31.63	30.95	31.13	622,621	+0.26(+0.83%)
Dec 17, 2018	30.99	31.42	30.72	30.87	692,600	-0.28(-0.88%)
Dec 14, 2018	31.18	31.89	30.85	31.15	826,720	-0.49(-1.54%)
Dec 13, 2018	32.29	32.56	31.55	31.63	535,955	-0.61(-1.91%)
Dec 12, 2018	33.17	33.30	32.21	32.25	789,331	-0.33(-1.01%)
Dec 11, 2018	32.93	33.36	32.14	32.58	1,304,706	+0.38(+1.17%)
Dec 10, 2018	32.98	33.04	31.69	32.20	975,169	-0.69(-2.09%)
Dec 07, 2018	33.65	34.23	32.61	32.89	547,115	-0.82(-2.42%)
Dec 06, 2018	32.73	33.71	32.38	33.71	625,768	+0.36(+1.07%)
Dec 04, 2018	35.63	35.83	33.24	33.35	731,157	-2.39(-6.68%)
Dec 03, 2018	35.83	36.12	35.32	35.74	656,435	+0.35(+0.99%)
Nov 30, 2018	35.53	35.91	35.00	35.39	617,070	-0.24(-0.67%)
Nov 29, 2018	35.34	36.06	35.12	35.63	441,372	+0.00(+0.00%)
Nov 28, 2018	34.99	35.80	34.52	35.63	680,232	+0.73(+2.10%)
Nov 27, 2018	35.65	35.85	34.69	34.89	468,488	-0.94(-2.61%)
Nov 26, 2018	35.37	35.96	35.24	35.83	530,485	+0.89(+2.55%)
Nov 23, 2018	35.00	35.44	34.91	34.94	127,162	-0.42(-1.19%)
Nov 21, 2018		35.36	35.36	35.36	0	+0.48(+1.37%)
Nov 20, 2018	35.72	35.82	34.74	34.88	787,550	-1.23(-3.41%)
Nov 19, 2018	37.05	37.20	35.54	36.11	908,543	-0.84(-2.26%)
Nov 16, 2018	37.17	37.53	36.65	36.95	356,970	-0.48(-1.28%)
Nov 15, 2018	36.42	37.48	36.31	37.42	531,690	+0.84(+2.28%)
Nov 14, 2018	37.53	37.53	36.08	36.59	710,485	-0.64(-1.73%)
Nov 13, 2018	37.01	37.84	36.76	37.23	502,835	+0.46(+1.25%)
Nov 12, 2018	36.64	37.41	35.90	36.77	897,020	+0.21(+0.58%)
Nov 09, 2018	39.62	39.80	36.20	36.56	1,503,394	-1.36(-3.58%)
Nov 08, 2018	37.18	37.98	37.12	37.92	450,807	+0.46(+1.22%)
Nov 07, 2018	37.37	37.53	36.49	37.46	506,796	+0.28(+0.74%)
Nov 06, 2018	36.34	37.29	36.28	37.19	470,499	+0.70(+1.91%)
Nov 05, 2018	36.44	37.11	35.97	36.49	412,349	+0.04(+0.10%)
Nov 02, 2018	37.05	37.16	36.13	36.45	403,607	-0.40(-1.10%)