Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	24.44	24.60	24.03	24.42	730,615	+0.15(+0.60%)
Sep 29, 2016	24.89	24.96	24.25	24.27	491,439	-0.69(-2.76%)
Sep 28, 2016	24.13	24.98	24.06	24.96	765,770	+0.48(+1.95%)
Sep 27, 2016	24.45	24.61	24.35	24.48	280,445	+0.07(+0.30%)
Sep 26, 2016	24.28	24.53	23.97	24.41	464,310	+0.03(+0.11%)
Sep 23, 2016	24.71	24.78	24.32	24.38	554,793	-0.43(-1.74%)
Sep 22, 2016	25.15	25.15	24.80	24.82	599,010	-0.17(-0.70%)
Sep 21, 2016	24.93	25.14	24.74	24.99	611,532	+0.04(+0.15%)
Sep 20, 2016	25.80	25.93	24.91	24.95	801,947	-0.63(-2.47%)
Sep 19, 2016	25.47	26.27	25.42	25.59	1,635,906	+0.18(+0.72%)
Sep 16, 2016	24.42	25.49	24.39	25.40	1,888,351	+1.02(+4.18%)
Sep 15, 2016	23.79	24.38	23.70	24.38	541,488	+0.66(+2.79%)
Sep 14, 2016	23.78	24.05	23.67	23.72	707,514	-0.07(-0.31%)
Sep 13, 2016	23.96	24.14	23.60	23.80	406,061	-0.43(-1.78%)
Sep 12, 2016	23.66	24.43	23.62	24.23	862,558	+0.34(+1.42%)
Sep 09, 2016	24.34	24.34	23.77	23.89	556,015	-0.61(-2.47%)
Sep 08, 2016	24.43	24.54	24.21	24.49	526,176	+0.05(+0.19%)
Sep 07, 2016	24.48	24.51	24.29	24.45	412,820	+0.17(+0.68%)
Sep 06, 2016	24.45	24.48	24.04	24.28	554,854	-0.11(-0.45%)
Sep 02, 2016	24.35	24.39	24.39	24.39	369,937	+0.18(+0.76%)
Sep 01, 2016	24.44	24.62	24.05	24.21	548,416	-0.18(-0.75%)
Aug 31, 2016	24.78	24.90	24.29	24.39	1,060,391	-0.56(-2.24%)
Aug 30, 2016	25.17	25.36	24.92	24.95	533,124	-0.22(-0.87%)
Aug 29, 2016	25.08	25.49	25.08	25.17	524,687	+0.22(+0.88%)
Aug 26, 2016	24.99	25.08	24.66	24.95	446,872	+0.02(+0.07%)
Aug 25, 2016	24.40	24.97	24.40	24.93	510,598	+0.55(+2.26%)
Aug 24, 2016	24.23	24.54	24.23	24.38	488,966	+0.20(+0.83%)
Aug 23, 2016	24.11	24.37	24.09	24.18	598,498	+0.09(+0.38%)
Aug 22, 2016	23.72	24.14	23.57	24.09	683,047	+0.34(+1.43%)
Aug 19, 2016	23.80	23.85	23.62	23.75	418,312	-0.05(-0.19%)
Aug 18, 2016	23.83	23.93	23.70	23.80	450,314	+0.07(+0.31%)
Aug 17, 2016	24.06	24.13	23.59	23.72	679,905	-0.27(-1.11%)
Aug 16, 2016	23.88	24.15	23.77	23.99	583,877	+0.10(+0.42%)
Aug 15, 2016	23.82	24.01	23.64	23.89	532,219	+0.17(+0.70%)
Aug 12, 2016	23.60	23.79	23.56	23.72	283,178	+0.05(+0.19%)
Aug 11, 2016	23.48	23.76	23.44	23.68	586,229	+0.27(+1.14%)
Aug 10, 2016	24.19	24.26	23.33	23.41	424,992	-0.71(-2.93%)
Aug 09, 2016	23.80	24.16	23.76	24.12	553,234	+0.25(+1.04%)
Aug 08, 2016	23.55	24.01	23.55	23.87	909,154	+0.55(+2.36%)
Aug 05, 2016	22.94	23.33	22.84	23.32	1,054,344	+0.34(+1.48%)
Aug 04, 2016	22.90	23.00	22.11	22.98	1,231,126	+1.16(+5.30%)
Aug 03, 2016	21.69	21.95	21.46	21.82	413,807	+0.18(+0.85%)
Aug 02, 2016	21.81	21.89	21.63	21.64	356,718	-0.24(-1.09%)
Aug 01, 2016	22.02	22.14	21.81	21.88	441,841	-0.11(-0.50%)
Jul 29, 2016	21.95	22.18	21.81	21.99	324,086	+0.00(+0.00%)
Jul 28, 2016	21.96	22.14	21.85	21.99	214,617	+0.03(+0.13%)
Jul 27, 2016	21.81	22.03	21.79	21.96	297,267	+0.13(+0.59%)
Jul 26, 2016	21.98	22.10	21.61	21.83	728,751	-0.08(-0.38%)
Jul 25, 2016	21.94	22.02	21.85	21.92	587,986	+0.06(+0.29%)
Jul 22, 2016	21.88	21.96	21.81	21.85	556,232	-0.06(-0.29%)
Jul 21, 2016	22.19	22.42	21.83	21.92	858,485	-0.36(-1.61%)
Jul 20, 2016	22.26	22.37	22.12	22.27	433,551	+0.17(+0.79%)
Jul 19, 2016	22.05	22.33	22.05	22.10	522,708	+0.07(+0.33%)
Jul 18, 2016	21.74	22.18	21.73	22.03	823,026	+0.28(+1.27%)
Jul 15, 2016	21.56	21.79	21.32	21.75	749,270	+0.35(+1.63%)
Jul 14, 2016	21.23	21.64	21.36	21.40	394,663	+0.17(+0.82%)
Jul 13, 2016	21.61	21.68	21.08	21.23	874,965	-0.33(-1.53%)
Jul 12, 2016	21.52	21.82	21.42	21.56	767,048	+0.20(+0.95%)
Jul 11, 2016	21.01	21.39	20.97	21.36	496,831	+0.57(+2.74%)
Jul 08, 2016	20.02	20.84	20.02	20.79	475,013	+0.77(+3.85%)
Jul 07, 2016	19.71	20.04	19.71	20.02	479,201	+0.40(+2.06%)
Jul 06, 2016	19.38	19.73	19.24	19.61	339,447	+0.16(+0.80%)
Jul 05, 2016	20.11	20.12	19.35	19.46	370,952	-0.81(-3.99%)
Jul 01, 2016	20.04	20.26	20.26	20.26	508,105	+0.25(+1.24%)
Jun 30, 2016	19.71	20.03	19.57	20.02	581,351	+0.30(+1.54%)
Jun 29, 2016	19.27	19.73	19.24	19.71	404,984	+0.54(+2.82%)
Jun 28, 2016	18.81	19.34	18.76	19.17	963,456	+0.63(+3.42%)
Jun 27, 2016	18.29	18.73	18.25	18.54	1,651,459	-0.06(-0.35%)
Jun 24, 2016	18.53	18.78	18.38	18.60	2,484,129	-0.75(-3.89%)
Jun 23, 2016	19.25	19.51	19.25	19.35	380,557	+0.39(+2.08%)
Jun 22, 2016	18.99	19.35	18.92	18.96	391,751	+0.06(+0.29%)
Jun 21, 2016	19.36	19.36	18.43	18.91	856,799	-0.36(-1.86%)
Jun 20, 2016	19.66	19.84	19.23	19.26	632,988	-0.05(-0.24%)
Jun 17, 2016	19.48	19.58	19.17	19.31	779,919	-0.35(-1.77%)
Jun 16, 2016	19.78	19.91	19.54	19.66	608,702	-0.24(-1.20%)
Jun 15, 2016	19.83	20.13	19.73	19.90	457,179	+0.21(+1.07%)
Jun 14, 2016	19.92	20.10	19.46	19.69	859,055	-0.26(-1.29%)
Jun 13, 2016	19.85	20.08	19.69	19.94	530,311	+0.00(+0.00%)
Jun 10, 2016	19.80	20.15	19.69	19.94	553,977	-0.10(-0.50%)
Jun 09, 2016	20.24	20.29	19.92	20.04	281,594	-0.23(-1.13%)
Jun 08, 2016	20.30	20.33	20.16	20.27	252,187	-0.01(-0.05%)
Jun 07, 2016	20.48	20.48	20.25	20.28	181,600	-0.14(-0.67%)
Jun 06, 2016	20.17	20.48	20.14	20.42	293,840	+0.23(+1.14%)
Jun 03, 2016	20.25	20.27	19.80	20.19	401,141	-0.14(-0.68%)
Jun 02, 2016	20.31	20.49	20.05	20.33	359,977	-0.14(-0.67%)
Jun 01, 2016	20.00	20.49	19.84	20.47	606,728	+0.40(+2.01%)
May 31, 2016	19.98	20.13	19.76	20.06	497,365	+0.08(+0.41%)
May 27, 2016	19.69	19.98	19.98	19.98	358,713	+0.36(+1.82%)
May 26, 2016	19.41	19.72	19.27	19.62	495,689	+0.32(+1.66%)
May 25, 2016	19.47	19.55	19.20	19.30	377,174	-0.20(-1.04%)
May 24, 2016	18.84	19.64	18.65	19.50	641,996	+0.84(+4.53%)
May 23, 2016	18.71	18.81	18.31	18.66	246,726	-0.01(-0.05%)
May 20, 2016	18.13	18.67	17.98	18.67	311,783	+0.57(+3.14%)
May 19, 2016	18.39	18.39	17.96	18.10	483,162	-0.34(-1.84%)
May 18, 2016	18.13	18.57	18.08	18.44	343,241	+0.26(+1.41%)
May 17, 2016	18.46	18.75	18.05	18.18	255,460	-0.36(-1.93%)
May 16, 2016	18.42	18.68	18.32	18.54	378,735	+0.16(+0.85%)
May 13, 2016	18.63	18.86	18.21	18.38	264,784	-0.28(-1.48%)
May 12, 2016	18.96	18.96	18.35	18.66	203,468	-0.24(-1.26%)
May 11, 2016	19.36	19.44	18.89	18.90	307,136	-0.53(-2.74%)
May 10, 2016	19.16	19.52	19.13	19.43	294,021	+0.39(+2.02%)
May 09, 2016	18.98	19.08	18.65	19.04	316,524	+0.07(+0.39%)
May 06, 2016	19.25	19.47	18.78	18.97	326,593	-0.28(-1.43%)
May 05, 2016	18.95	19.62	18.81	19.24	647,839	+1.14(+6.28%)
May 04, 2016	18.12	18.45	17.93	18.11	388,067	-0.10(-0.55%)
May 03, 2016	18.68	18.78	18.05	18.21	520,419	-0.65(-3.46%)
May 02, 2016	18.70	18.90	18.59	18.86	291,288	+0.12(+0.64%)
Apr 29, 2016	18.73	18.81	18.31	18.74	612,242	+0.03(+0.15%)
Apr 28, 2016	18.89	18.94	18.70	18.71	238,418	-0.23(-1.21%)
Apr 27, 2016	19.17	19.27	18.80	18.94	429,167	-0.24(-1.24%)
Apr 26, 2016	18.83	19.21	18.64	19.18	316,411	+0.45(+2.40%)
Apr 25, 2016	18.94	18.96	18.59	18.73	242,528	-0.32(-1.69%)
Apr 22, 2016	18.86	19.06	18.79	19.05	284,426	+0.17(+0.92%)
Apr 21, 2016	18.93	19.10	18.86	18.88	163,742	-0.05(-0.24%)
Apr 20, 2016	18.79	19.10	18.78	18.92	255,938	+0.14(+0.73%)
Apr 19, 2016	19.08	19.08	18.77	18.79	312,312	-0.27(-1.40%)
Apr 18, 2016	18.77	19.07	18.77	19.05	339,813	+0.17(+0.92%)
Apr 15, 2016	18.87	19.00	18.82	18.88	236,948	-0.07(-0.39%)
Apr 14, 2016	19.34	19.34	18.85	18.95	532,178	-0.40(-2.09%)
Apr 13, 2016	18.29	19.36	18.28	19.35	444,140	+1.26(+6.95%)
Apr 12, 2016	17.99	18.11	17.71	18.10	595,483	+0.15(+0.82%)
Apr 11, 2016	18.41	18.57	17.76	17.95	324,300	-0.38(-2.05%)
Apr 08, 2016	18.41	18.61	18.23	18.33	252,723	+0.09(+0.50%)
Apr 07, 2016	18.44	18.58	18.18	18.24	355,014	-0.35(-1.88%)
Apr 06, 2016	18.41	18.74	18.29	18.58	686,158	+0.23(+1.25%)
Apr 05, 2016	18.67	18.69	18.33	18.35	544,519	-0.39(-2.10%)
Apr 04, 2016	18.76	19.07	18.72	18.75	474,243	-0.03(-0.15%)
Apr 01, 2016	18.91	19.25	18.68	18.78	523,629	-0.31(-1.63%)
Mar 31, 2016	18.85	19.12	18.78	19.09	376,947	+0.19(+1.02%)
Mar 30, 2016	18.80	18.98	18.61	18.90	404,109	+0.18(+0.98%)
Mar 29, 2016	17.98	18.74	17.85	18.71	423,478	+0.63(+3.50%)
Mar 28, 2016	18.06	18.20	17.77	18.08	340,538	+0.07(+0.41%)
Mar 24, 2016	18.15	18.01	18.01	18.01	251,492	-0.33(-1.80%)
Mar 23, 2016	18.47	18.57	18.20	18.34	321,215	-0.21(-1.14%)
Mar 22, 2016	18.48	18.68	18.26	18.55	228,563	-0.08(-0.44%)
Mar 21, 2016	18.79	18.89	18.46	18.63	298,725	-0.17(-0.93%)
Mar 18, 2016	18.57	18.90	18.54	18.80	630,680	+0.23(+1.24%)
Mar 17, 2016	18.35	18.69	18.30	18.57	697,627	+0.22(+1.20%)
Mar 16, 2016	18.00	18.36	17.92	18.35	414,875	+0.35(+1.94%)
Mar 15, 2016	18.22	18.30	17.83	18.01	736,339	-0.24(-1.31%)
Mar 14, 2016	18.78	18.80	18.16	18.24	484,223	-0.57(-3.02%)
Mar 11, 2016	18.21	18.83	18.14	18.81	492,619	+0.81(+4.49%)
Mar 10, 2016	18.04	18.10	17.81	18.01	716,024	+0.03(+0.15%)
Mar 09, 2016	17.79	18.00	17.78	17.98	533,176	+0.20(+1.14%)
Mar 08, 2016	18.15	18.17	17.55	17.78	542,219	-0.50(-2.71%)
Mar 07, 2016	18.14	18.37	17.98	18.27	320,404	+0.06(+0.35%)
Mar 04, 2016	18.31	18.33	18.02	18.21	380,221	-0.07(-0.40%)
Mar 03, 2016	18.12	18.29	17.97	18.28	406,496	+0.17(+0.91%)
Mar 02, 2016	18.31	18.41	17.99	18.12	350,153	-0.19(-1.05%)
Mar 01, 2016	17.81	18.32	17.75	18.31	445,006	+0.64(+3.64%)
Feb 29, 2016	17.89	18.12	17.64	17.67	423,808	-0.18(-1.03%)
Feb 26, 2016	17.99	18.13	17.83	17.85	431,699	+0.02(+0.10%)
Feb 25, 2016	17.70	18.02	17.55	17.83	498,278	+0.27(+1.52%)
Feb 24, 2016	17.43	17.63	17.00	17.57	668,607	-0.04(-0.21%)
Feb 23, 2016	17.89	17.93	17.59	17.60	659,174	-0.29(-1.64%)
Feb 22, 2016	17.22	17.97	17.25	17.90	1,001,823	+0.68(+3.94%)
Feb 19, 2016	16.68	17.50	16.60	17.22	1,085,037	+0.46(+2.74%)
Feb 18, 2016	16.66	16.91	16.52	16.76	678,707	+0.12(+0.72%)
Feb 17, 2016	15.86	16.89	15.75	16.64	895,169	+0.90(+5.71%)
Feb 16, 2016	15.74	16.01	15.18	15.74	780,076	+0.00(+0.00%)
Feb 12, 2016	15.98	15.74	15.74	15.74	2,529,412	+0.21(+1.36%)
Feb 11, 2016	15.30	15.67	15.13	15.53	572,526	-0.08(-0.53%)
Feb 10, 2016	15.67	15.90	15.56	15.61	410,392	+0.07(+0.47%)
Feb 09, 2016	15.28	15.85	15.27	15.54	441,795	+0.04(+0.24%)
Feb 08, 2016	15.97	16.05	15.33	15.50	690,284	-0.64(-3.98%)
Feb 05, 2016	16.59	16.68	15.89	16.14	540,615	-0.50(-3.03%)
Feb 04, 2016	16.01	16.68	15.81	16.65	851,592	+0.73(+4.55%)
Feb 03, 2016	16.44	16.56	15.89	15.92	708,194	-0.45(-2.75%)
Feb 02, 2016	16.65	16.75	16.01	16.37	810,531	-0.47(-2.78%)
Feb 01, 2016	16.42	16.90	16.13	16.84	840,762	+0.35(+2.11%)
Jan 29, 2016	16.09	16.50	15.96	16.49	1,696,412	+0.43(+2.69%)
Jan 28, 2016	15.78	16.08	15.58	16.06	801,743	+0.42(+2.70%)
Jan 27, 2016	15.47	15.79	15.34	15.64	1,120,589	+0.11(+0.71%)
Jan 26, 2016	15.34	15.67	15.22	15.53	1,078,522	+0.25(+1.62%)
Jan 25, 2016	16.11	16.17	15.21	15.28	1,827,380	-0.89(-5.51%)
Jan 22, 2016	16.92	16.97	16.10	16.17	1,064,653	-0.62(-3.72%)
Jan 21, 2016	17.73	17.76	16.75	16.79	1,141,518	-0.93(-5.23%)
Jan 20, 2016	17.34	17.87	17.07	17.72	432,121	+0.14(+0.78%)
Jan 19, 2016	18.13	18.23	17.46	17.58	536,927	-0.38(-2.09%)
Jan 15, 2016	17.09	17.96	17.96	17.96	928,493	+0.43(+2.46%)
Jan 14, 2016	17.84	17.99	17.40	17.53	940,168	-0.27(-1.50%)
Jan 13, 2016	18.29	18.51	17.71	17.79	709,516	-0.50(-2.71%)
Jan 12, 2016	18.79	18.89	18.18	18.29	766,461	-0.35(-1.87%)
Jan 11, 2016	18.70	18.91	18.40	18.64	671,797	+0.01(+0.05%)
Jan 08, 2016	18.88	19.09	18.63	18.63	604,099	-0.15(-0.78%)
Jan 07, 2016	19.10	19.43	18.49	18.78	584,132	-0.65(-3.35%)
Jan 06, 2016	19.32	19.66	19.14	19.43	659,426	-0.14(-0.70%)
Jan 05, 2016	19.70	19.88	19.50	19.57	296,471	-0.11(-0.56%)
Jan 04, 2016	19.80	19.82	19.24	19.68	609,728	-0.41(-2.06%)
Dec 31, 2015	20.44	20.09	20.09	20.09	180,882	-0.40(-1.97%)
Dec 30, 2015	20.91	20.91	20.47	20.49	155,381	-0.42(-2.02%)
Dec 29, 2015	20.61	21.05	20.61	20.91	259,611	+0.39(+1.92%)
Dec 28, 2015	20.70	20.73	20.27	20.52	311,713	-0.22(-1.06%)
Dec 24, 2015	20.66	20.74	20.74	20.74	107,003	+0.05(+0.27%)
Dec 23, 2015	20.81	20.88	20.58	20.69	192,961	-0.04(-0.18%)
Dec 22, 2015	20.70	20.76	20.43	20.72	289,493	+0.02(+0.09%)
Dec 21, 2015	20.79	20.93	20.57	20.70	192,112	+0.00(+0.00%)
Dec 18, 2015	20.65	21.02	20.64	20.70	555,365	-0.06(-0.31%)
Dec 17, 2015	20.99	21.14	20.69	20.77	345,739	-0.21(-1.01%)
Dec 16, 2015	21.36	21.51	20.68	20.98	393,166	-0.21(-1.00%)
Dec 15, 2015	21.12	21.40	20.93	21.19	503,092	+0.18(+0.87%)
Dec 14, 2015	21.07	21.18	20.78	21.01	410,781	-0.03(-0.13%)
Dec 11, 2015	21.43	21.59	21.02	21.03	685,721	-0.73(-3.33%)
Dec 10, 2015	21.67	22.01	21.67	21.76	263,667	+0.12(+0.55%)
Dec 09, 2015	21.88	22.10	21.64	21.64	301,160	-0.36(-1.63%)
Dec 08, 2015	22.17	22.49	21.97	22.00	243,313	-0.35(-1.56%)
Dec 07, 2015	22.41	22.41	22.21	22.35	258,621	-0.13(-0.57%)
Dec 04, 2015	22.15	22.48	22.05	22.48	198,677	+0.33(+1.49%)
Dec 03, 2015	22.59	22.61	22.12	22.14	188,167	-0.34(-1.51%)
Dec 02, 2015	22.91	23.01	22.42	22.48	317,944	-0.39(-1.69%)
Dec 01, 2015	22.72	22.98	22.54	22.87	376,142	+0.18(+0.81%)
Nov 30, 2015	22.22	22.75	22.22	22.69	418,856	+0.50(+2.23%)
Nov 27, 2015	22.09	22.36	21.91	22.19	140,783	+0.11(+0.50%)
Nov 25, 2015	21.84	22.08	22.08	22.08	324,498	+0.24(+1.09%)
Nov 24, 2015	21.74	22.11	21.72	21.84	559,021	+0.01(+0.04%)
Nov 23, 2015	21.99	22.22	21.80	21.83	517,886	-0.16(-0.71%)
Nov 20, 2015	21.99	22.15	21.84	21.99	789,716	+0.15(+0.67%)
Nov 19, 2015	21.76	22.04	21.57	21.84	725,887	+0.18(+0.85%)
Nov 18, 2015	21.52	21.80	21.38	21.66	810,755	+0.22(+1.03%)
Nov 17, 2015	21.81	21.83	21.36	21.44	929,659	-0.36(-1.64%)
Nov 16, 2015	21.60	21.85	21.09	21.80	1,235,845	+0.16(+0.72%)
Nov 13, 2015	21.62	21.85	21.50	21.64	702,347	-0.12(-0.55%)
Nov 12, 2015	22.13	22.26	21.60	21.76	483,651	-0.47(-2.11%)
Nov 11, 2015	22.79	22.79	22.13	22.23	635,419	-0.48(-2.10%)
Nov 10, 2015	22.56	22.71	22.34	22.70	798,366	+0.12(+0.53%)
Nov 09, 2015	22.63	22.67	22.28	22.59	392,873	-0.06(-0.28%)
Nov 06, 2015	22.22	22.80	22.14	22.65	562,135	+0.31(+1.40%)
Nov 05, 2015	22.09	22.53	21.33	22.34	1,083,161	+0.21(+0.95%)
Nov 04, 2015	22.26	22.43	22.03	22.13	651,119	-0.09(-0.41%)
Nov 03, 2015	22.24	22.29	22.05	22.22	529,632	-0.01(-0.04%)
Nov 02, 2015	22.12	22.40	22.06	22.23	539,154	+0.11(+0.50%)
Oct 30, 2015	22.58	22.62	22.10	22.12	596,987	-0.47(-2.07%)
Oct 29, 2015	22.20	22.62	22.07	22.59	863,702	+0.38(+1.69%)
Oct 28, 2015	22.60	22.81	22.19	22.21	1,295,705	-0.37(-1.63%)
Oct 27, 2015	23.85	23.85	22.47	22.58	1,478,394	-1.31(-5.49%)
Oct 26, 2015	23.71	24.09	23.60	23.89	268,217	+0.15(+0.62%)
Oct 23, 2015	23.44	23.76	23.29	23.74	278,189	+0.47(+2.01%)
Oct 22, 2015	23.24	23.51	22.96	23.27	530,066	+0.19(+0.84%)
Oct 21, 2015	23.70	23.73	22.85	23.08	980,854	-0.60(-2.52%)
Oct 20, 2015	24.41	24.52	23.65	23.68	1,066,801	-0.73(-3.01%)
Oct 19, 2015	24.23	24.45	24.06	24.41	418,118	+0.07(+0.30%)
Oct 16, 2015	24.18	24.59	24.04	24.34	589,878	+0.24(+0.99%)
Oct 15, 2015	23.69	24.13	23.56	24.10	433,398	+0.51(+2.18%)
Oct 14, 2015	23.90	24.01	23.56	23.59	575,736	-0.26(-1.08%)
Oct 13, 2015	24.06	24.26	23.74	23.84	345,502	-0.27(-1.10%)
Oct 12, 2015	23.62	24.15	23.47	24.11	296,356	+0.48(+2.02%)
Oct 09, 2015	23.92	24.04	23.59	23.63	509,434	-0.20(-0.85%)
Oct 08, 2015	23.48	23.95	23.35	23.83	496,893	+0.28(+1.17%)
Oct 07, 2015	23.20	23.58	23.12	23.56	456,101	+0.48(+2.07%)
Oct 06, 2015	22.67	23.14	22.59	23.08	769,187	+0.41(+1.82%)
Oct 05, 2015	22.64	22.80	22.42	22.67	521,767	+0.26(+1.15%)
Oct 02, 2015	22.29	22.47	21.36	22.41	712,930	-0.17(-0.77%)