Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	35.82	36.11	35.31	35.73	656,612	+0.35(+0.99%)
Nov 30, 2018	35.52	35.90	34.99	35.38	617,236	-0.24(-0.67%)
Nov 29, 2018	35.33	36.05	35.11	35.62	441,491	+0.00(+0.00%)
Nov 28, 2018	34.98	35.79	34.52	35.62	680,415	+0.73(+2.10%)
Nov 27, 2018	35.64	35.84	34.68	34.88	468,614	-0.94(-2.61%)
Nov 26, 2018	35.36	35.95	35.23	35.82	530,628	+0.89(+2.55%)
Nov 23, 2018	34.99	35.43	34.90	34.93	127,196	-0.42(-1.19%)
Nov 21, 2018		35.35	35.35	35.35	0	+0.48(+1.37%)
Nov 20, 2018	35.71	35.81	34.73	34.87	787,762	-1.23(-3.41%)
Nov 19, 2018	37.04	37.19	35.53	36.10	908,787	-0.83(-2.26%)
Nov 16, 2018	37.16	37.52	36.64	36.94	357,066	-0.48(-1.28%)
Nov 15, 2018	36.41	37.47	36.30	37.41	531,834	+0.83(+2.28%)
Nov 14, 2018	37.52	37.52	36.08	36.58	710,676	-0.64(-1.73%)
Nov 13, 2018	37.00	37.83	36.75	37.22	502,971	+0.46(+1.25%)
Nov 12, 2018	36.63	37.40	35.89	36.76	897,261	+0.21(+0.58%)
Nov 09, 2018	39.61	39.79	36.19	36.55	1,503,799	-1.36(-3.58%)
Nov 08, 2018	37.17	37.97	37.11	37.91	450,928	+0.46(+1.22%)
Nov 07, 2018	37.36	37.52	36.48	37.45	506,933	+0.28(+0.74%)
Nov 06, 2018	36.33	37.28	36.27	37.18	470,625	+0.70(+1.91%)
Nov 05, 2018	36.43	37.10	35.96	36.48	412,460	+0.04(+0.10%)
Nov 02, 2018	37.04	37.15	36.12	36.44	403,716	-0.40(-1.10%)
Nov 01, 2018	36.17	36.96	36.10	36.85	666,312	+0.68(+1.88%)
Oct 31, 2018	35.60	36.74	35.32	36.17	897,915	+1.11(+3.17%)
Oct 30, 2018	34.91	35.14	34.52	35.06	588,237	+0.24(+0.69%)
Oct 29, 2018	34.83	35.38	34.44	34.82	448,686	+0.41(+1.20%)
Oct 26, 2018	34.53	34.85	33.80	34.41	542,466	-0.41(-1.19%)
Oct 25, 2018	34.05	34.93	34.05	34.82	550,708	+0.88(+2.60%)
Oct 24, 2018	35.85	35.96	33.91	33.94	1,319,410	-2.04(-5.66%)
Oct 23, 2018	35.95	36.30	35.66	35.97	456,731	-0.42(-1.16%)
Oct 22, 2018	36.59	37.14	36.36	36.40	366,499	-0.13(-0.35%)
Oct 19, 2018	37.09	37.57	36.25	36.52	447,423	-0.68(-1.83%)
Oct 18, 2018	37.33	37.67	36.89	37.20	832,996	-0.18(-0.49%)
Oct 17, 2018	37.38	37.49	36.47	37.39	759,855	+0.69(+1.88%)
Oct 16, 2018	36.26	36.85	35.73	36.70	755,303	+0.65(+1.81%)
Oct 15, 2018	36.27	36.34	35.82	36.05	576,076	-0.12(-0.33%)
Oct 12, 2018	36.60	36.60	35.61	36.17	683,505	+0.15(+0.41%)
Oct 11, 2018	36.79	36.83	35.97	36.02	898,519	-1.06(-2.85%)
Oct 10, 2018	38.28	38.50	37.05	37.08	421,253	-1.35(-3.51%)
Oct 09, 2018	38.35	38.47	38.05	38.42	720,210	-0.06(-0.17%)
Oct 08, 2018	38.76	38.91	38.18	38.49	569,597	-0.22(-0.57%)
Oct 05, 2018	40.05	40.05	38.70	38.71	831,738	-1.29(-3.23%)
Oct 04, 2018	40.00	40.32	39.63	40.00	606,736	+0.02(+0.05%)
Oct 03, 2018	39.86	40.14	39.43	39.98	536,013	+0.25(+0.62%)
Oct 02, 2018	40.06	40.51	39.59	39.74	550,524	-0.36(-0.89%)