Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.43	24.60	24.02	24.41	730,812	+0.15(+0.60%)
Sep 29, 2016	24.88	24.96	24.24	24.27	491,571	-0.69(-2.76%)
Sep 28, 2016	24.12	24.97	24.06	24.96	765,976	+0.48(+1.95%)
Sep 27, 2016	24.44	24.61	24.34	24.48	280,520	+0.07(+0.30%)
Sep 26, 2016	24.28	24.53	23.96	24.40	464,434	+0.03(+0.11%)
Sep 23, 2016	24.70	24.77	24.31	24.38	554,943	-0.43(-1.74%)
Sep 22, 2016	25.14	25.14	24.79	24.81	599,171	-0.17(-0.70%)
Sep 21, 2016	24.93	25.13	24.74	24.98	611,696	+0.04(+0.15%)
Sep 20, 2016	25.79	25.92	24.90	24.95	802,163	-0.63(-2.47%)
Sep 19, 2016	25.46	26.26	25.41	25.58	1,636,346	+0.18(+0.72%)
Sep 16, 2016	24.41	25.48	24.39	25.40	1,888,860	+1.02(+4.18%)
Sep 15, 2016	23.78	24.38	23.70	24.38	541,633	+0.66(+2.78%)
Sep 14, 2016	23.77	24.05	23.66	23.72	707,704	-0.07(-0.31%)
Sep 13, 2016	23.96	24.13	23.60	23.79	406,170	-0.43(-1.78%)
Sep 12, 2016	23.65	24.42	23.62	24.22	862,790	+0.34(+1.42%)
Sep 09, 2016	24.33	24.33	23.76	23.88	556,164	-0.61(-2.47%)
Sep 08, 2016	24.42	24.53	24.20	24.49	526,317	+0.05(+0.19%)
Sep 07, 2016	24.48	24.51	24.29	24.44	412,931	+0.17(+0.68%)
Sep 06, 2016	24.44	24.48	24.03	24.28	555,004	-0.11(-0.45%)
Sep 02, 2016	24.34	24.39	24.39	24.39	370,036	+0.18(+0.76%)
Sep 01, 2016	24.43	24.61	24.05	24.20	548,563	-0.18(-0.75%)
Aug 31, 2016	24.77	24.90	24.29	24.39	1,060,677	-0.56(-2.24%)
Aug 30, 2016	25.17	25.35	24.91	24.95	533,268	-0.22(-0.87%)
Aug 29, 2016	25.07	25.48	25.07	25.17	524,828	+0.22(+0.88%)
Aug 26, 2016	24.98	25.07	24.65	24.95	446,992	+0.02(+0.07%)
Aug 25, 2016	24.40	24.96	24.40	24.93	510,735	+0.55(+2.26%)
Aug 24, 2016	24.22	24.53	24.22	24.38	489,098	+0.20(+0.83%)
Aug 23, 2016	24.10	24.36	24.08	24.18	598,659	+0.09(+0.38%)
Aug 22, 2016	23.72	24.13	23.56	24.08	683,230	+0.34(+1.43%)
Aug 19, 2016	23.79	23.85	23.61	23.74	418,425	-0.05(-0.19%)
Aug 18, 2016	23.83	23.92	23.70	23.79	450,435	+0.07(+0.31%)
Aug 17, 2016	24.06	24.12	23.59	23.72	680,088	-0.27(-1.11%)
Aug 16, 2016	23.87	24.14	23.76	23.98	584,034	+0.10(+0.42%)
Aug 15, 2016	23.82	24.00	23.63	23.88	532,362	+0.17(+0.70%)
Aug 12, 2016	23.60	23.78	23.55	23.72	283,254	+0.05(+0.19%)
Aug 11, 2016	23.47	23.75	23.43	23.67	586,386	+0.27(+1.14%)
Aug 10, 2016	24.18	24.25	23.32	23.40	425,106	-0.71(-2.93%)
Aug 09, 2016	23.79	24.16	23.75	24.11	553,383	+0.25(+1.04%)
Aug 08, 2016	23.54	24.00	23.54	23.86	909,399	+0.55(+2.36%)
Aug 05, 2016	22.94	23.32	22.84	23.31	1,054,627	+0.34(+1.48%)
Aug 04, 2016	22.89	22.99	22.10	22.97	1,231,457	+1.16(+5.30%)
Aug 03, 2016	21.68	21.95	21.45	21.82	413,919	+0.18(+0.85%)
Aug 02, 2016	21.81	21.88	21.62	21.63	356,814	-0.24(-1.09%)
Aug 01, 2016	22.01	22.14	21.80	21.87	441,960	-0.11(-0.50%)
Jul 29, 2016	21.95	22.18	21.81	21.98	324,174	+0.00(+0.00%)
Jul 28, 2016	21.96	22.13	21.84	21.98	214,674	+0.03(+0.13%)
Jul 27, 2016	21.80	22.03	21.78	21.96	297,347	+0.13(+0.59%)
Jul 26, 2016	21.97	22.09	21.61	21.83	728,947	-0.08(-0.38%)
Jul 25, 2016	21.94	22.01	21.85	21.91	588,145	+0.06(+0.29%)
Jul 22, 2016	21.87	21.96	21.81	21.85	556,381	-0.06(-0.29%)
Jul 21, 2016	22.18	22.41	21.83	21.91	858,716	-0.36(-1.61%)
Jul 20, 2016	22.26	22.37	22.11	22.27	433,667	+0.17(+0.79%)
Jul 19, 2016	22.05	22.32	22.05	22.09	522,849	+0.07(+0.33%)
Jul 18, 2016	21.73	22.18	21.73	22.02	823,247	+0.28(+1.27%)
Jul 15, 2016	21.55	21.78	21.31	21.74	749,472	+0.35(+1.63%)
Jul 14, 2016	21.22	21.63	21.36	21.40	394,769	+0.17(+0.82%)
Jul 13, 2016	21.61	21.67	21.07	21.22	875,200	-0.33(-1.53%)
Jul 12, 2016	21.51	21.82	21.41	21.55	767,254	+0.20(+0.95%)
Jul 11, 2016	21.00	21.39	20.96	21.35	496,965	+0.57(+2.74%)
Jul 08, 2016	20.01	20.84	20.01	20.78	475,141	+0.77(+3.85%)
Jul 07, 2016	19.71	20.04	19.71	20.01	479,330	+0.40(+2.06%)
Jul 06, 2016	19.38	19.73	19.23	19.61	339,539	+0.16(+0.80%)
Jul 05, 2016	20.10	20.11	19.35	19.45	371,052	-0.81(-3.99%)
Jul 01, 2016	20.04	20.26	20.26	20.26	508,242	+0.25(+1.24%)
Jun 30, 2016	19.71	20.03	19.56	20.01	581,508	+0.30(+1.54%)
Jun 29, 2016	19.27	19.73	19.24	19.71	405,093	+0.54(+2.82%)
Jun 28, 2016	18.81	19.33	18.75	19.17	963,715	+0.63(+3.42%)
Jun 27, 2016	18.29	18.73	18.25	18.53	1,651,903	-0.06(-0.35%)
Jun 24, 2016	18.52	18.77	18.38	18.60	2,484,798	-0.75(-3.89%)
Jun 23, 2016	19.25	19.51	19.25	19.35	380,659	+0.39(+2.08%)
Jun 22, 2016	18.98	19.35	18.92	18.96	391,856	+0.06(+0.29%)
Jun 21, 2016	19.36	19.36	18.42	18.90	857,030	-0.36(-1.86%)
Jun 20, 2016	19.65	19.84	19.22	19.26	633,158	-0.05(-0.24%)
Jun 17, 2016	19.48	19.58	19.17	19.30	780,129	-0.35(-1.77%)
Jun 16, 2016	19.77	19.91	19.53	19.65	608,865	-0.24(-1.20%)
Jun 15, 2016	19.83	20.12	19.73	19.89	457,302	+0.21(+1.07%)
Jun 14, 2016	19.92	20.09	19.45	19.68	859,286	-0.26(-1.29%)
Jun 13, 2016	19.84	20.07	19.69	19.94	530,454	+0.00(+0.00%)
Jun 10, 2016	19.79	20.15	19.68	19.94	554,126	-0.10(-0.50%)
Jun 09, 2016	20.23	20.29	19.92	20.04	281,670	-0.23(-1.13%)
Jun 08, 2016	20.29	20.32	20.16	20.27	252,255	-0.01(-0.05%)
Jun 07, 2016	20.48	20.48	20.25	20.28	181,649	-0.14(-0.67%)
Jun 06, 2016	20.17	20.48	20.13	20.41	293,919	+0.23(+1.14%)
Jun 03, 2016	20.25	20.27	19.80	20.18	401,249	-0.14(-0.68%)
Jun 02, 2016	20.30	20.49	20.05	20.32	360,074	-0.14(-0.67%)
Jun 01, 2016	19.99	20.49	19.83	20.46	606,892	+0.40(+2.01%)
May 31, 2016	19.97	20.13	19.75	20.06	497,499	+0.08(+0.41%)
May 27, 2016	19.69	19.97	19.97	19.97	358,810	+0.36(+1.82%)
May 26, 2016	19.40	19.72	19.27	19.62	495,823	+0.32(+1.66%)
May 25, 2016	19.47	19.54	19.19	19.29	377,276	-0.20(-1.04%)
May 24, 2016	18.84	19.63	18.65	19.50	642,169	+0.84(+4.53%)
May 23, 2016	18.71	18.81	18.31	18.65	246,793	-0.01(-0.05%)
May 20, 2016	18.13	18.66	17.97	18.66	311,867	+0.57(+3.14%)
May 19, 2016	18.39	18.39	17.95	18.09	483,292	-0.34(-1.84%)
May 18, 2016	18.13	18.56	18.07	18.43	343,334	+0.26(+1.41%)
May 17, 2016	18.45	18.74	18.05	18.18	255,529	-0.36(-1.93%)
May 16, 2016	18.41	18.67	18.32	18.53	378,837	+0.16(+0.85%)
May 13, 2016	18.62	18.85	18.20	18.38	264,855	-0.28(-1.48%)
May 12, 2016	18.96	18.96	18.35	18.65	203,523	-0.24(-1.26%)
May 11, 2016	19.36	19.43	18.88	18.89	307,218	-0.53(-2.74%)
May 10, 2016	19.16	19.51	19.13	19.42	294,100	+0.39(+2.02%)
May 09, 2016	18.97	19.07	18.64	19.04	316,609	+0.07(+0.39%)
May 06, 2016	19.25	19.46	18.77	18.96	326,680	-0.28(-1.43%)
May 05, 2016	18.95	19.62	18.81	19.24	648,013	+1.14(+6.29%)
May 04, 2016	18.12	18.44	17.93	18.10	388,171	-0.10(-0.55%)
May 03, 2016	18.67	18.77	18.05	18.20	520,559	-0.65(-3.45%)
May 02, 2016	18.70	18.89	18.59	18.85	291,366	+0.12(+0.64%)
Apr 29, 2016	18.73	18.81	18.30	18.73	612,407	+0.03(+0.15%)
Apr 28, 2016	18.88	18.93	18.70	18.71	238,482	-0.23(-1.21%)
Apr 27, 2016	19.17	19.27	18.80	18.94	429,283	-0.24(-1.24%)
Apr 26, 2016	18.83	19.20	18.64	19.18	316,496	+0.45(+2.40%)
Apr 25, 2016	18.94	18.96	18.59	18.73	242,593	-0.32(-1.69%)
Apr 22, 2016	18.85	19.06	18.78	19.05	284,503	+0.17(+0.92%)
Apr 21, 2016	18.93	19.09	18.85	18.87	163,786	-0.05(-0.24%)
Apr 20, 2016	18.78	19.09	18.77	18.92	256,007	+0.14(+0.73%)
Apr 19, 2016	19.07	19.07	18.76	18.78	312,396	-0.27(-1.40%)
Apr 18, 2016	18.76	19.07	18.76	19.05	339,905	+0.17(+0.92%)
Apr 15, 2016	18.86	18.99	18.82	18.87	237,012	-0.07(-0.39%)
Apr 14, 2016	19.33	19.33	18.84	18.95	532,321	-0.40(-2.09%)
Apr 13, 2016	18.29	19.36	18.27	19.35	444,260	+1.26(+6.95%)
Apr 12, 2016	17.98	18.10	17.71	18.09	595,643	+0.15(+0.82%)
Apr 11, 2016	18.40	18.56	17.75	17.95	324,387	-0.38(-2.05%)
Apr 08, 2016	18.40	18.61	18.22	18.32	252,791	+0.09(+0.50%)
Apr 07, 2016	18.43	18.58	18.18	18.23	355,110	-0.35(-1.88%)
Apr 06, 2016	18.40	18.73	18.29	18.58	686,342	+0.23(+1.25%)
Apr 05, 2016	18.66	18.69	18.33	18.35	544,665	-0.39(-2.10%)
Apr 04, 2016	18.75	19.07	18.72	18.74	474,370	-0.03(-0.15%)
Apr 01, 2016	18.91	19.25	18.68	18.77	523,770	-0.31(-1.63%)
Mar 31, 2016	18.84	19.11	18.77	19.08	377,048	+0.19(+1.02%)
Mar 30, 2016	18.80	18.97	18.61	18.89	404,218	+0.18(+0.98%)
Mar 29, 2016	17.97	18.73	17.84	18.71	423,592	+0.63(+3.50%)
Mar 28, 2016	18.06	18.19	17.76	18.07	340,630	+0.07(+0.41%)
Mar 24, 2016	18.15	18.00	18.00	18.00	251,559	-0.33(-1.80%)
Mar 23, 2016	18.47	18.56	18.19	18.33	321,302	-0.21(-1.14%)
Mar 22, 2016	18.48	18.67	18.26	18.54	228,625	-0.08(-0.44%)
Mar 21, 2016	18.78	18.88	18.46	18.62	298,805	-0.17(-0.93%)
Mar 18, 2016	18.56	18.89	18.53	18.80	630,850	+0.23(+1.24%)
Mar 17, 2016	18.34	18.69	18.29	18.57	697,815	+0.22(+1.20%)
Mar 16, 2016	17.99	18.36	17.92	18.35	414,987	+0.35(+1.94%)
Mar 15, 2016	18.21	18.29	17.83	18.00	736,537	-0.24(-1.31%)
Mar 14, 2016	18.77	18.80	18.16	18.24	484,353	-0.57(-3.02%)
Mar 11, 2016	18.20	18.83	18.14	18.81	492,751	+0.81(+4.49%)
Mar 10, 2016	18.04	18.09	17.81	18.00	716,216	+0.03(+0.15%)
Mar 09, 2016	17.78	17.99	17.77	17.97	533,319	+0.20(+1.14%)
Mar 08, 2016	18.15	18.17	17.54	17.77	542,365	-0.50(-2.71%)
Mar 07, 2016	18.14	18.37	17.97	18.27	320,491	+0.06(+0.35%)
Mar 04, 2016	18.30	18.32	18.02	18.20	380,323	-0.07(-0.40%)
Mar 03, 2016	18.12	18.29	17.96	18.28	406,605	+0.17(+0.91%)
Mar 02, 2016	18.30	18.40	17.98	18.11	350,247	-0.19(-1.05%)
Mar 01, 2016	17.81	18.31	17.74	18.30	445,126	+0.64(+3.64%)
Feb 29, 2016	17.88	18.11	17.63	17.66	423,922	-0.18(-1.03%)
Feb 26, 2016	17.98	18.13	17.82	17.84	431,816	+0.02(+0.10%)
Feb 25, 2016	17.70	18.02	17.54	17.83	498,412	+0.27(+1.52%)
Feb 24, 2016	17.42	17.62	16.99	17.56	668,786	-0.04(-0.21%)
Feb 23, 2016	17.88	17.93	17.59	17.60	659,352	-0.29(-1.64%)
Feb 22, 2016	17.21	17.96	17.25	17.89	1,002,092	+0.68(+3.94%)
Feb 19, 2016	16.67	17.50	16.60	17.21	1,085,329	+0.46(+2.74%)
Feb 18, 2016	16.65	16.91	16.51	16.75	678,889	+0.12(+0.72%)
Feb 17, 2016	15.85	16.88	15.75	16.63	895,410	+0.90(+5.71%)
Feb 16, 2016	15.73	16.01	15.18	15.73	780,286	+0.00(+0.00%)
Feb 12, 2016	15.97	15.73	15.73	15.73	2,530,093	+0.21(+1.36%)
Feb 11, 2016	15.29	15.67	15.12	15.52	572,680	-0.08(-0.53%)
Feb 10, 2016	15.66	15.90	15.56	15.61	410,503	+0.07(+0.47%)
Feb 09, 2016	15.28	15.84	15.27	15.53	441,914	+0.04(+0.24%)
Feb 08, 2016	15.96	16.05	15.32	15.50	690,470	-0.64(-3.98%)
Feb 05, 2016	16.59	16.67	15.88	16.14	540,760	-0.50(-3.03%)
Feb 04, 2016	16.01	16.67	15.81	16.64	851,821	+0.72(+4.55%)
Feb 03, 2016	16.43	16.55	15.88	15.92	708,384	-0.45(-2.75%)
Feb 02, 2016	16.64	16.74	16.00	16.37	810,749	-0.47(-2.78%)
Feb 01, 2016	16.41	16.90	16.12	16.84	840,988	+0.35(+2.11%)
Jan 29, 2016	16.08	16.50	15.95	16.49	1,696,869	+0.43(+2.69%)
Jan 28, 2016	15.77	16.07	15.58	16.06	801,958	+0.42(+2.70%)
Jan 27, 2016	15.47	15.79	15.34	15.63	1,120,891	+0.11(+0.71%)
Jan 26, 2016	15.34	15.67	15.21	15.52	1,078,812	+0.25(+1.62%)
Jan 25, 2016	16.10	16.17	15.20	15.28	1,827,872	-0.89(-5.50%)
Jan 22, 2016	16.92	16.96	16.09	16.17	1,064,939	-0.62(-3.72%)
Jan 21, 2016	17.73	17.75	16.74	16.79	1,141,825	-0.93(-5.23%)
Jan 20, 2016	17.34	17.86	17.07	17.72	432,237	+0.14(+0.78%)
Jan 19, 2016	18.13	18.22	17.45	17.58	537,072	-0.38(-2.10%)
Jan 15, 2016	17.08	17.95	17.95	17.95	928,743	+0.43(+2.46%)
Jan 14, 2016	17.84	17.98	17.40	17.52	940,421	-0.27(-1.50%)
Jan 13, 2016	18.29	18.51	17.71	17.79	709,707	-0.50(-2.71%)
Jan 12, 2016	18.78	18.88	18.18	18.29	766,667	-0.35(-1.87%)
Jan 11, 2016	18.70	18.90	18.40	18.63	671,978	+0.01(+0.05%)
Jan 08, 2016	18.87	19.08	18.62	18.62	604,262	-0.15(-0.78%)
Jan 07, 2016	19.09	19.42	18.49	18.77	584,289	-0.65(-3.35%)
Jan 06, 2016	19.31	19.65	19.14	19.42	659,604	-0.14(-0.70%)
Jan 05, 2016	19.70	19.87	19.50	19.56	296,551	-0.11(-0.56%)
Jan 04, 2016	19.79	19.82	19.23	19.67	609,892	-0.41(-2.06%)
Dec 31, 2015	20.43	20.08	20.08	20.08	180,931	-0.40(-1.97%)
Dec 30, 2015	20.90	20.90	20.47	20.49	155,423	-0.42(-2.02%)
Dec 29, 2015	20.61	21.05	20.61	20.91	259,680	+0.39(+1.92%)
Dec 28, 2015	20.70	20.73	20.27	20.51	311,797	-0.22(-1.06%)
Dec 24, 2015	20.65	20.73	20.73	20.73	107,032	+0.06(+0.27%)
Dec 23, 2015	20.81	20.87	20.57	20.68	193,013	-0.04(-0.18%)
Dec 22, 2015	20.70	20.75	20.42	20.72	289,571	+0.02(+0.09%)
Dec 21, 2015	20.78	20.93	20.56	20.70	192,164	+0.00(+0.00%)
Dec 18, 2015	20.64	21.02	20.63	20.70	555,515	-0.06(-0.31%)
Dec 17, 2015	20.98	21.14	20.69	20.76	345,832	-0.21(-1.01%)
Dec 16, 2015	21.36	21.51	20.67	20.97	393,272	-0.21(-1.00%)
Dec 15, 2015	21.11	21.40	20.93	21.18	503,228	+0.18(+0.87%)
Dec 14, 2015	21.07	21.18	20.77	21.00	410,892	-0.03(-0.13%)
Dec 11, 2015	21.42	21.59	21.02	21.03	685,905	-0.72(-3.33%)
Dec 10, 2015	21.66	22.00	21.66	21.75	263,738	+0.12(+0.55%)
Dec 09, 2015	21.87	22.09	21.63	21.63	301,241	-0.36(-1.63%)
Dec 08, 2015	22.17	22.49	21.96	21.99	243,378	-0.35(-1.56%)
Dec 07, 2015	22.40	22.40	22.20	22.34	258,691	-0.13(-0.57%)
Dec 04, 2015	22.15	22.48	22.05	22.47	198,731	+0.33(+1.49%)
Dec 03, 2015	22.58	22.61	22.11	22.14	188,218	-0.34(-1.51%)
Dec 02, 2015	22.90	23.00	22.41	22.48	318,030	-0.39(-1.69%)
Dec 01, 2015	22.72	22.97	22.53	22.86	376,244	+0.18(+0.81%)
Nov 30, 2015	22.21	22.74	22.21	22.68	418,968	+0.50(+2.23%)
Nov 27, 2015	22.08	22.36	21.90	22.18	140,821	+0.11(+0.50%)
Nov 25, 2015	21.84	22.07	22.07	22.07	324,586	+0.24(+1.09%)
Nov 24, 2015	21.73	22.10	21.72	21.84	559,172	+0.01(+0.04%)
Nov 23, 2015	21.98	22.21	21.79	21.83	518,025	-0.16(-0.71%)
Nov 20, 2015	21.98	22.15	21.84	21.98	789,928	+0.15(+0.67%)
Nov 19, 2015	21.75	22.04	21.56	21.84	726,083	+0.18(+0.85%)
Nov 18, 2015	21.51	21.79	21.38	21.65	810,973	+0.22(+1.03%)
Nov 17, 2015	21.81	21.83	21.35	21.43	929,909	-0.36(-1.64%)
Nov 16, 2015	21.60	21.85	21.08	21.79	1,236,178	+0.16(+0.72%)
Nov 13, 2015	21.62	21.84	21.50	21.63	702,535	-0.12(-0.55%)
Nov 12, 2015	22.12	22.25	21.60	21.75	483,781	-0.47(-2.11%)
Nov 11, 2015	22.78	22.78	22.12	22.22	635,590	-0.48(-2.10%)
Nov 10, 2015	22.55	22.71	22.33	22.70	798,580	+0.12(+0.53%)
Nov 09, 2015	22.62	22.66	22.28	22.58	392,979	-0.06(-0.28%)
Nov 06, 2015	22.21	22.79	22.13	22.64	562,287	+0.31(+1.40%)
Nov 05, 2015	22.08	22.52	21.32	22.33	1,083,452	+0.21(+0.95%)
Nov 04, 2015	22.26	22.42	22.02	22.12	651,294	-0.09(-0.41%)
Nov 03, 2015	22.23	22.29	22.05	22.21	529,775	-0.01(-0.04%)
Nov 02, 2015	22.11	22.40	22.05	22.22	539,299	+0.11(+0.50%)
Oct 30, 2015	22.57	22.62	22.09	22.11	597,147	-0.47(-2.07%)
Oct 29, 2015	22.19	22.62	22.07	22.58	863,935	+0.38(+1.69%)
Oct 28, 2015	22.60	22.81	22.18	22.20	1,296,054	-0.37(-1.63%)
Oct 27, 2015	23.85	23.85	22.46	22.57	1,478,792	-1.31(-5.49%)
Oct 26, 2015	23.71	24.08	23.60	23.88	268,289	+0.15(+0.62%)
Oct 23, 2015	23.43	23.75	23.28	23.74	278,264	+0.47(+2.01%)
Oct 22, 2015	23.23	23.51	22.96	23.27	530,208	+0.19(+0.84%)
Oct 21, 2015	23.70	23.73	22.85	23.07	981,118	-0.60(-2.52%)
Oct 20, 2015	24.40	24.52	23.64	23.67	1,067,088	-0.73(-3.01%)
Oct 19, 2015	24.22	24.44	24.06	24.40	418,231	+0.07(+0.30%)
Oct 16, 2015	24.18	24.59	24.04	24.33	590,037	+0.24(+0.99%)
Oct 15, 2015	23.68	24.12	23.55	24.09	433,515	+0.51(+2.18%)
Oct 14, 2015	23.89	24.00	23.55	23.58	575,891	-0.26(-1.08%)
Oct 13, 2015	24.06	24.25	23.74	23.84	345,595	-0.27(-1.10%)
Oct 12, 2015	23.62	24.15	23.46	24.10	296,436	+0.48(+2.02%)
Oct 09, 2015	23.91	24.04	23.59	23.62	509,571	-0.20(-0.85%)
Oct 08, 2015	23.48	23.95	23.34	23.83	497,027	+0.28(+1.17%)
Oct 07, 2015	23.19	23.57	23.12	23.55	456,224	+0.48(+2.07%)
Oct 06, 2015	22.66	23.14	22.59	23.07	769,394	+0.41(+1.82%)
Oct 05, 2015	22.63	22.79	22.41	22.66	521,907	+0.26(+1.15%)
Oct 02, 2015	22.29	22.46	21.36	22.40	713,122	-0.17(-0.77%)