Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	37.74	38.42	37.08	38.10	995,257	+0.83(+2.23%)
Oct 30, 2020	36.80	37.52	36.28	37.26	787,828	+0.29(+0.78%)
Oct 29, 2020	35.93	37.12	35.55	36.97	882,686	+0.69(+1.91%)
Oct 28, 2020	36.80	37.19	36.06	36.28	853,211	-1.36(-3.60%)
Oct 27, 2020	38.93	39.14	37.60	37.64	843,701	-1.54(-3.94%)
Oct 26, 2020	39.91	39.91	38.57	39.18	718,113	-1.52(-3.74%)
Oct 23, 2020	39.60	41.16	39.36	40.70	474,921	+1.51(+3.84%)
Oct 22, 2020	38.54	39.61	38.36	39.20	703,998	+0.91(+2.37%)
Oct 21, 2020	39.94	40.15	38.00	38.29	782,660	-1.53(-3.85%)
Oct 20, 2020	39.80	40.56	39.55	39.83	417,237	+0.55(+1.40%)
Oct 19, 2020	39.97	40.45	39.23	39.27	313,571	-0.53(-1.34%)
Oct 16, 2020	39.94	40.24	39.18	39.81	498,661	-0.24(-0.61%)
Oct 15, 2020	39.15	40.57	39.01	40.05	683,369	+0.47(+1.18%)
Oct 14, 2020	40.00	40.53	39.45	39.58	613,764	-0.47(-1.17%)
Oct 13, 2020	40.35	40.76	39.67	40.05	573,722	-0.88(-2.15%)
Oct 12, 2020	40.37	41.14	39.93	40.93	613,562	+0.95(+2.39%)
Oct 09, 2020	40.59	40.65	39.55	39.98	671,156	+0.05(+0.12%)
Oct 08, 2020	40.29	40.29	39.50	39.93	513,110	+0.35(+0.87%)
Oct 07, 2020	39.69	40.90	39.27	39.58	868,220	+0.49(+1.24%)
Oct 06, 2020	38.95	40.32	38.53	39.10	1,052,867	+0.80(+2.10%)
Oct 05, 2020	37.62	38.32	37.23	38.29	485,372	+1.18(+3.17%)
Oct 02, 2020	34.38	37.53	34.38	37.11	852,633	+1.77(+5.00%)
Oct 01, 2020	34.71	35.40	34.03	35.35	640,644	+0.74(+2.13%)
Sep 30, 2020	34.12	34.89	34.12	34.61	651,544	+0.53(+1.56%)
Sep 29, 2020	34.65	34.65	33.43	34.08	416,658	-0.66(-1.91%)
Sep 28, 2020	34.22	35.10	34.12	34.74	478,041	+1.34(+4.00%)
Sep 25, 2020	32.58	33.62	32.56	33.40	381,776	+0.54(+1.65%)
Sep 24, 2020	33.15	33.80	32.35	32.86	749,270	-0.31(-0.93%)
Sep 23, 2020	34.00	34.95	33.15	33.17	829,036	-0.75(-2.21%)
Sep 22, 2020	34.04	34.52	33.73	33.92	678,782	+0.08(+0.25%)
Sep 21, 2020	33.37	34.23	33.17	33.83	1,015,426	-0.96(-2.77%)
Sep 18, 2020	35.10	35.38	34.28	34.80	1,539,510	-0.17(-0.48%)
Sep 17, 2020	34.63	35.13	34.16	34.96	715,092	-0.15(-0.43%)
Sep 16, 2020	36.09	36.09	35.05	35.11	1,142,130	-0.94(-2.62%)
Sep 15, 2020	35.96	36.21	35.57	36.06	513,924	+0.25(+0.70%)
Sep 14, 2020	35.17	36.18	34.98	35.81	868,349	+0.87(+2.49%)
Sep 11, 2020	34.80	35.13	34.45	34.94	900,650	+0.05(+0.13%)
Sep 10, 2020	35.09	35.69	34.59	34.89	1,016,101	-0.08(-0.24%)
Sep 09, 2020	34.47	35.27	34.17	34.97	702,716	+0.67(+1.96%)
Sep 08, 2020	34.36	34.91	34.11	34.30	1,429,859	-0.69(-1.98%)
Sep 04, 2020	36.09	36.09	34.59	34.99	957,007	-0.15(-0.43%)
Sep 03, 2020	35.50	36.00	34.81	35.14	568,758	-0.19(-0.53%)
Sep 02, 2020	34.12	35.52	33.81	35.33	770,537	+1.37(+4.05%)
Sep 01, 2020	33.18	34.00	32.70	33.95	636,912	+0.57(+1.71%)
Aug 31, 2020	33.36	33.61	33.11	33.38	1,060,619	-0.19(-0.56%)
Aug 28, 2020	33.87	33.87	33.29	33.57	345,309	+0.20(+0.59%)
Aug 27, 2020	33.05	33.60	33.02	33.37	500,066	+0.61(+1.88%)
Aug 26, 2020	33.23	33.37	32.67	32.76	822,382	-0.51(-1.54%)
Aug 25, 2020	34.20	34.30	32.68	33.27	286,116	-0.43(-1.27%)
Aug 24, 2020	32.64	33.70	32.28	33.70	366,848	+1.32(+4.08%)
Aug 21, 2020	32.33	33.03	32.24	32.38	376,720	-0.23(-0.71%)
Aug 20, 2020	32.67	33.15	32.26	32.61	647,030	-0.52(-1.57%)
Aug 19, 2020	33.52	34.11	33.12	33.13	393,957	-0.38(-1.14%)
Aug 18, 2020	33.76	33.88	33.19	33.51	533,293	-0.20(-0.61%)
Aug 17, 2020	33.90	33.94	33.18	33.72	884,300	-0.03(-0.08%)
Aug 14, 2020	33.21	34.07	33.09	33.75	589,303	+0.32(+0.95%)
Aug 13, 2020	34.45	34.47	33.41	33.43	786,367	-1.42(-4.09%)
Aug 12, 2020	36.16	36.20	34.48	34.85	682,408	-0.44(-1.24%)
Aug 11, 2020	35.78	36.81	35.17	35.29	858,541	+0.35(+1.01%)
Aug 10, 2020	33.55	35.37	33.55	34.94	892,334	+1.59(+4.77%)
Aug 07, 2020	32.54	33.51	30.92	33.35	1,579,819	-0.25(-0.75%)
Aug 06, 2020	33.41	34.23	33.31	33.60	720,958	+0.07(+0.19%)
Aug 05, 2020	33.45	33.76	33.08	33.53	773,828	+0.66(+2.01%)
Aug 04, 2020	33.10	33.37	32.33	32.87	555,411	-0.30(-0.90%)
Aug 03, 2020	33.63	33.85	33.01	33.17	683,095	-0.19(-0.56%)
Jul 31, 2020	32.82	33.41	32.58	33.36	789,856	+0.29(+0.87%)
Jul 30, 2020	32.17	33.30	31.78	33.07	567,635	+0.04(+0.11%)
Jul 29, 2020	32.54	33.17	32.08	33.03	761,010	+0.77(+2.40%)
Jul 28, 2020	32.24	32.99	32.24	32.26	1,486,047	-0.14(-0.43%)
Jul 27, 2020	32.67	32.77	31.74	32.40	1,025,620	-0.49(-1.50%)
Jul 24, 2020	33.31	33.68	32.73	32.89	596,500	-0.57(-1.70%)
Jul 23, 2020	33.42	34.22	33.06	33.46	730,354	-0.37(-1.10%)
Jul 22, 2020	32.58	33.84	32.54	33.83	986,067	+0.81(+2.45%)
Jul 21, 2020	32.75	33.34	32.23	33.02	934,256	+0.88(+2.72%)
Jul 20, 2020	32.19	32.55	31.89	32.15	1,224,383	-0.25(-0.78%)
Jul 17, 2020	32.36	32.73	32.09	32.40	1,383,027	+0.05(+0.14%)
Jul 16, 2020	32.38	32.96	31.57	32.35	1,264,014	-0.43(-1.31%)
Jul 15, 2020	31.12	33.05	30.83	32.78	1,406,047	+2.71(+9.01%)
Jul 14, 2020	30.01	30.13	29.32	30.07	1,227,223	-0.24(-0.80%)
Jul 13, 2020	30.44	31.02	29.34	30.31	1,342,673	+0.10(+0.34%)
Jul 10, 2020	29.32	30.24	29.16	30.21	808,762	+0.89(+3.05%)
Jul 09, 2020	29.89	29.97	28.63	29.32	1,895,037	-0.90(-2.99%)
Jul 08, 2020	29.45	30.71	29.24	30.22	1,001,626	+0.59(+1.98%)
Jul 07, 2020	31.79	31.79	29.57	29.63	1,665,013	-2.53(-7.87%)
Jul 06, 2020	33.26	33.67	32.13	32.16	864,641	+0.03(+0.09%)
Jul 02, 2020	33.28	34.30	32.05	32.14	1,425,780	+0.08(+0.26%)
Jul 01, 2020	33.75	34.07	31.80	32.05	1,519,446	-1.71(-5.07%)
Jun 30, 2020	32.65	34.30	32.65	33.76	1,759,322	+0.55(+1.65%)
Jun 29, 2020	32.59	33.94	32.00	33.22	1,285,292	+1.35(+4.24%)
Jun 26, 2020	33.22	33.35	31.74	31.87	3,013,011	-2.31(-6.76%)
Jun 25, 2020	32.31	34.24	32.03	34.17	1,304,543	+1.33(+4.05%)
Jun 24, 2020	34.40	34.48	32.04	32.84	1,481,589	-2.44(-6.91%)
Jun 23, 2020	36.12	36.15	34.91	35.28	1,856,829	+0.07(+0.21%)
Jun 22, 2020	33.08	35.36	32.71	35.21	1,325,077	+1.64(+4.88%)
Jun 19, 2020	34.48	34.69	32.75	33.57	1,923,992	-0.47(-1.39%)
Jun 18, 2020	33.88	35.39	33.30	34.04	1,119,422	-0.46(-1.32%)
Jun 17, 2020	35.30	35.46	34.37	34.50	1,172,402	-0.68(-1.93%)
Jun 16, 2020	36.02	36.70	34.55	35.18	1,576,614	+0.86(+2.50%)
Jun 15, 2020	33.21	34.84	32.69	34.32	1,866,010	-0.74(-2.12%)
Jun 12, 2020	34.21	35.15	33.09	35.07	2,364,305	+2.82(+8.75%)
Jun 11, 2020	31.73	33.22	31.10	32.25	2,960,601	-1.86(-5.46%)
Jun 10, 2020	35.59	35.71	33.40	34.11	1,694,113	-1.52(-4.26%)
Jun 09, 2020	36.52	37.06	35.29	35.63	1,928,760	-2.56(-6.70%)
Jun 08, 2020	36.08	38.20	35.79	38.19	2,949,555	+3.03(+8.60%)
Jun 05, 2020	35.98	36.87	35.01	35.16	1,939,890	+2.03(+6.13%)
Jun 04, 2020	33.08	33.63	32.41	33.13	1,584,338	-0.28(-0.84%)
Jun 03, 2020	33.44	35.14	33.23	33.41	2,140,104	+0.94(+2.90%)
Jun 02, 2020	32.86	33.39	32.15	32.47	3,723,640	+0.49(+1.54%)
Jun 01, 2020	30.96	32.44	30.75	31.98	7,177,664	+1.36(+4.44%)
May 29, 2020	30.77	31.04	29.88	30.62	19,850,124	-0.65(-2.07%)
May 28, 2020	33.20	33.37	31.00	31.27	4,478,532	-3.40(-9.81%)
May 27, 2020	33.41	35.03	32.95	34.67	6,373,389	+4.30(+14.15%)
May 26, 2020	30.27	31.13	29.44	30.37	1,964,767	+2.45(+8.80%)
May 22, 2020	28.83	28.89	27.26	27.91	772,217	-0.79(-2.74%)
May 21, 2020	29.61	29.74	27.94	28.70	1,425,875	-1.17(-3.91%)
May 20, 2020	28.22	29.93	27.81	29.87	1,461,603	+2.48(+9.07%)
May 19, 2020	26.52	28.18	25.95	27.39	1,418,253	+0.46(+1.72%)
May 18, 2020	26.63	27.32	26.06	26.92	1,216,620	+2.11(+8.51%)
May 15, 2020	24.70	25.71	24.30	24.81	1,203,230	-0.11(-0.45%)
May 14, 2020	23.21	25.30	22.85	24.92	1,780,807	+1.19(+5.00%)
May 13, 2020	25.01	25.12	23.11	23.73	845,834	-1.45(-5.77%)
May 12, 2020	26.40	26.85	25.19	25.19	1,495,132	-1.32(-5.00%)
May 11, 2020	25.80	26.83	25.01	26.51	1,747,537	+0.69(+2.69%)
May 08, 2020	29.46	29.66	25.68	25.82	1,572,284	-1.01(-3.76%)
May 07, 2020	24.92	26.95	24.92	26.83	1,303,063	+2.53(+10.41%)
May 06, 2020	24.56	25.06	24.11	24.30	846,016	-0.48(-1.94%)
May 05, 2020	24.70	25.92	24.56	24.78	931,402	+0.69(+2.85%)
May 04, 2020	23.31	24.21	22.51	24.10	1,067,322	+0.01(+0.04%)