Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.64	39.84	39.37	39.58	438,874	-0.16(-0.39%)
Feb 27, 2019	39.86	40.07	39.42	39.74	311,678	-0.11(-0.28%)
Feb 26, 2019	39.86	40.26	39.53	39.85	518,643	-0.16(-0.39%)
Feb 25, 2019	40.85	41.24	39.97	40.00	730,970	-0.65(-1.60%)
Feb 22, 2019	40.75	41.03	40.50	40.65	766,014	+0.08(+0.20%)
Feb 21, 2019	40.86	40.94	40.36	40.57	410,109	-0.32(-0.79%)
Feb 20, 2019	41.10	41.17	40.63	40.89	541,433	-0.25(-0.60%)
Feb 19, 2019	40.67	41.34	40.39	41.14	589,706	+0.41(+1.01%)
Feb 15, 2019	39.77	41.19	39.77	40.73	1,282,213	+1.31(+3.33%)
Feb 14, 2019	39.02	39.47	38.75	39.41	699,272	+0.08(+0.21%)
Feb 13, 2019	38.94	39.52	38.84	39.33	754,370	+0.39(+1.01%)
Feb 12, 2019	38.08	39.00	38.08	38.94	609,076	+1.07(+2.84%)
Feb 11, 2019	38.35	38.41	37.41	37.86	575,732	-0.17(-0.46%)
Feb 08, 2019	37.88	38.52	36.77	38.04	878,932	+0.48(+1.27%)
Feb 07, 2019	37.65	37.96	37.29	37.56	607,342	-0.04(-0.10%)
Feb 06, 2019	37.53	37.80	37.38	37.60	361,962	+0.07(+0.20%)
Feb 05, 2019	37.57	37.76	37.16	37.52	521,671	-0.03(-0.07%)
Feb 04, 2019	37.13	37.58	36.96	37.55	707,974	+0.39(+1.04%)
Feb 01, 2019	36.52	37.22	36.36	37.17	817,786	+0.70(+1.91%)
Jan 31, 2019	35.63	36.55	35.56	36.47	702,358	+0.79(+2.21%)
Jan 30, 2019	35.52	35.90	35.10	35.68	426,027	+0.28(+0.80%)
Jan 29, 2019	35.30	35.79	35.21	35.40	308,179	+0.10(+0.29%)
Jan 28, 2019	34.88	35.42	34.88	35.30	315,568	+0.08(+0.23%)
Jan 25, 2019	34.98	35.54	34.74	35.21	413,198	+0.43(+1.24%)
Jan 24, 2019	34.23	34.81	33.86	34.78	225,278	+0.56(+1.64%)
Jan 23, 2019	34.28	34.96	34.13	34.22	327,113	-0.01(-0.03%)
Jan 22, 2019	34.40	34.62	34.02	34.23	361,284	-0.43(-1.24%)
Jan 18, 2019	34.44	34.98	34.15	34.66	492,437	+0.43(+1.26%)
Jan 17, 2019	34.21	34.78	34.02	34.23	442,894	-0.30(-0.88%)
Jan 16, 2019	34.38	34.63	33.95	34.53	500,913	+0.43(+1.26%)
Jan 15, 2019	33.63	34.15	33.26	34.10	553,650	+0.50(+1.50%)
Jan 14, 2019	33.41	34.13	33.30	33.60	530,902	-0.02(-0.05%)
Jan 11, 2019	33.98	33.98	32.96	33.62	515,108	-0.39(-1.13%)
Jan 10, 2019	33.29	34.08	33.17	34.00	540,254	+0.49(+1.45%)
Jan 09, 2019	33.31	34.06	33.15	33.52	583,451	+0.29(+0.88%)
Jan 08, 2019	32.52	33.23	32.20	33.22	796,736	+1.07(+3.34%)
Jan 07, 2019	31.95	32.59	31.73	32.15	668,932	-0.05(-0.17%)
Jan 04, 2019	31.30	32.22	31.18	32.20	608,299	+1.24(+4.00%)
Jan 03, 2019	31.15	31.51	30.62	30.96	553,683	-0.28(-0.91%)
Jan 02, 2019	30.76	31.57	30.69	31.25	576,186	-0.11(-0.35%)
Dec 31, 2018	30.60	31.39	30.60	31.36	889,396	+0.86(+2.83%)
Dec 28, 2018	30.47	31.01	30.15	30.50	339,518	-0.02(-0.06%)
Dec 27, 2018	29.82	30.53	29.41	30.52	501,617	+0.11(+0.36%)
Dec 26, 2018	28.88	30.48	28.71	30.41	705,219	+1.73(+6.05%)
Dec 24, 2018	28.87	29.43	28.52	28.67	198,915	-0.47(-1.61%)
Dec 21, 2018	29.83	30.35	29.00	29.14	735,059	-0.68(-2.28%)
Dec 20, 2018	30.00	30.48	29.53	29.82	851,901	-0.40(-1.34%)
Dec 19, 2018	31.04	31.60	29.96	30.22	703,289	-0.90(-2.89%)
Dec 18, 2018	31.23	31.63	30.95	31.12	622,788	+0.26(+0.83%)
Dec 17, 2018	30.98	31.41	30.71	30.86	692,786	-0.28(-0.88%)
Dec 14, 2018	31.17	31.88	30.84	31.14	826,942	-0.49(-1.54%)
Dec 13, 2018	32.29	32.55	31.54	31.63	536,100	-0.61(-1.91%)
Dec 12, 2018	33.16	33.29	32.20	32.24	789,544	-0.33(-1.01%)
Dec 11, 2018	32.92	33.35	32.13	32.57	1,305,057	+0.38(+1.17%)
Dec 10, 2018	32.97	33.03	31.68	32.19	975,431	-0.69(-2.09%)
Dec 07, 2018	33.64	34.22	32.60	32.88	547,262	-0.82(-2.42%)
Dec 06, 2018	32.72	33.70	32.37	33.70	625,936	+0.36(+1.07%)
Dec 04, 2018	35.62	35.82	33.24	33.34	731,354	-2.39(-6.68%)