Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.72	35.38	34.63	35.25	282,967	+0.63(+1.83%)
Jul 28, 2017	34.71	34.75	34.41	34.62	256,994	-0.05(-0.13%)
Jul 27, 2017	34.81	35.38	34.49	34.66	437,460	-0.04(-0.11%)
Jul 26, 2017	35.25	35.34	34.65	34.70	353,258	-0.49(-1.38%)
Jul 25, 2017	35.59	35.94	35.00	35.19	382,348	+0.24(+0.68%)
Jul 24, 2017	35.50	35.77	34.88	34.95	416,999	-0.53(-1.50%)
Jul 21, 2017	35.58	35.78	35.32	35.48	551,926	-0.39(-1.10%)
Jul 20, 2017	35.85	36.05	35.51	35.87	347,409	+0.12(+0.33%)
Jul 19, 2017	35.84	36.12	35.61	35.75	380,703	-0.09(-0.26%)
Jul 18, 2017	35.52	36.15	35.52	35.85	649,397	+0.12(+0.33%)
Jul 17, 2017	35.59	35.81	35.28	35.73	506,395	+0.14(+0.39%)
Jul 14, 2017	35.36	35.78	35.25	35.59	465,069	-0.01(-0.03%)
Jul 13, 2017	35.51	35.71	35.20	35.60	413,325	+0.03(+0.08%)
Jul 12, 2017	35.21	35.78	34.98	35.57	463,917	+0.46(+1.31%)
Jul 11, 2017	35.30	35.43	34.93	35.11	607,154	-0.22(-0.62%)
Jul 10, 2017	36.33	36.34	35.32	35.33	1,113,095	-0.62(-1.74%)
Jul 07, 2017	35.31	36.02	35.02	35.96	833,894	+0.86(+2.46%)
Jul 06, 2017	34.95	35.32	34.49	35.09	561,862	+0.06(+0.18%)
Jul 05, 2017	34.96	35.41	34.72	35.03	417,731	+0.11(+0.32%)
Jul 03, 2017	34.34	35.14	34.30	34.92	333,243	+0.84(+2.48%)
Jun 30, 2017	34.30	34.49	33.57	34.08	386,180	-0.07(-0.21%)
Jun 29, 2017	33.77	34.20	33.65	34.15	411,753	+0.67(+2.00%)
Jun 28, 2017	33.26	33.59	33.20	33.48	188,923	+0.41(+1.25%)
Jun 27, 2017	32.90	33.23	32.74	33.07	293,170	+0.27(+0.81%)
Jun 26, 2017	33.09	33.21	32.47	32.80	289,646	-0.23(-0.69%)
Jun 23, 2017	33.11	33.35	32.74	33.03	514,780	-0.01(-0.03%)
Jun 22, 2017	33.24	33.31	32.85	33.04	310,735	-0.20(-0.61%)
Jun 21, 2017	33.32	33.53	32.98	33.24	284,049	-0.05(-0.14%)
Jun 20, 2017	33.70	33.74	33.29	33.29	219,339	-0.51(-1.52%)
Jun 19, 2017	33.60	34.21	33.56	33.80	250,105	+0.37(+1.10%)
Jun 16, 2017	33.56	33.63	33.18	33.43	655,497	-0.09(-0.27%)
Jun 15, 2017	33.58	33.79	33.30	33.52	271,462	-0.39(-1.14%)
Jun 14, 2017	33.96	33.97	33.33	33.91	376,857	-0.19(-0.57%)
Jun 13, 2017	33.64	34.19	33.64	34.10	340,246	+0.41(+1.23%)
Jun 12, 2017	33.65	33.95	33.24	33.69	467,838	+0.10(+0.30%)
Jun 09, 2017	33.23	33.88	33.23	33.59	549,179	+0.39(+1.19%)
Jun 08, 2017	32.55	33.58	32.53	33.19	389,806	+0.59(+1.80%)
Jun 07, 2017	32.19	32.75	32.01	32.61	437,023	+0.50(+1.57%)
Jun 06, 2017	32.11	32.28	31.59	32.10	772,354	-0.17(-0.51%)
Jun 05, 2017	33.55	33.58	32.24	32.27	914,574	-1.28(-3.80%)
Jun 02, 2017	33.72	34.33	33.52	33.54	619,159	-0.17(-0.49%)
Jun 01, 2017	33.20	33.71	33.08	33.71	476,530	+0.43(+1.30%)
May 31, 2017	33.30	33.56	32.63	33.28	392,744	+0.04(+0.11%)
May 30, 2017	33.80	33.80	33.18	33.24	295,426	-0.61(-1.79%)
May 26, 2017	33.45	33.86	33.05	33.85	331,445	+0.38(+1.12%)
May 25, 2017	33.62	33.68	33.26	33.47	427,704	-0.08(-0.25%)
May 24, 2017	33.64	33.78	33.41	33.55	263,649	+0.01(+0.03%)
May 23, 2017	33.12	33.54	32.60	33.54	454,888	+0.51(+1.56%)
May 22, 2017	32.85	33.06	32.53	33.03	497,857	+0.16(+0.47%)
May 19, 2017	33.34	33.61	32.76	32.87	636,805	-0.34(-1.02%)
May 18, 2017	33.52	33.91	33.19	33.21	648,228	-0.32(-0.96%)
May 17, 2017	33.50	33.93	33.36	33.53	591,577	-0.61(-1.77%)
May 16, 2017	33.86	34.41	33.84	34.14	449,096	+0.12(+0.35%)
May 15, 2017	33.74	34.16	33.68	34.02	680,897	+0.33(+0.98%)
May 12, 2017	33.85	33.95	33.42	33.69	427,014	-0.32(-0.94%)
May 11, 2017	33.49	34.37	33.41	34.01	656,782	+0.36(+1.06%)
May 10, 2017	33.30	33.66	32.88	33.65	778,760	+0.38(+1.13%)
May 09, 2017	32.30	33.60	32.27	33.28	1,148,412	+1.39(+4.34%)
May 08, 2017	32.65	33.26	31.78	31.89	1,241,340	-1.07(-3.26%)
May 05, 2017	33.72	33.72	31.27	32.96	1,551,436	-0.74(-2.20%)
May 04, 2017	33.74	33.83	33.30	33.71	558,497	+0.09(+0.27%)
May 03, 2017	33.49	33.78	33.32	33.62	493,297	-0.01(-0.03%)
May 02, 2017	33.77	34.13	33.35	33.63	690,534	-0.13(-0.38%)
May 01, 2017	34.22	34.38	33.58	33.75	778,656	-0.20(-0.59%)
Apr 28, 2017	34.36	35.19	33.94	33.96	627,005	-0.50(-1.44%)
Apr 27, 2017	35.79	35.79	34.23	34.45	814,463	-1.25(-3.50%)
Apr 26, 2017	34.90	36.13	34.86	35.70	632,394	+0.85(+2.45%)
Apr 25, 2017	34.79	35.27	34.75	34.85	459,265	+0.29(+0.85%)
Apr 24, 2017	35.08	35.29	34.52	34.55	542,227	+0.04(+0.11%)
Apr 21, 2017	34.86	34.89	33.41	34.52	1,295,815	-0.94(-2.64%)
Apr 20, 2017	35.62	36.18	35.18	35.45	629,544	-0.07(-0.21%)
Apr 19, 2017	35.15	36.24	35.15	35.52	1,492,835	+0.72(+2.06%)
Apr 18, 2017	34.56	34.88	34.43	34.81	293,292	+0.12(+0.34%)
Apr 17, 2017	33.72	34.74	33.68	34.69	374,523	+0.91(+2.69%)
Apr 13, 2017	34.58	34.62	33.72	33.78	597,434	-0.89(-2.57%)
Apr 12, 2017	34.86	35.35	34.56	34.67	619,219	-0.17(-0.50%)
Apr 11, 2017	34.00	34.87	33.95	34.85	506,612	+0.80(+2.34%)
Apr 10, 2017	33.63	34.18	33.43	34.05	597,565	+0.46(+1.37%)
Apr 07, 2017	33.51	33.82	33.03	33.59	755,271	-0.11(-0.33%)
Apr 06, 2017	33.64	33.78	33.01	33.70	990,217	+0.12(+0.36%)
Apr 05, 2017	33.58	34.91	33.52	33.58	1,977,300	+0.20(+0.60%)
Apr 04, 2017	33.02	33.47	32.89	33.38	439,574	+0.32(+0.97%)
Apr 03, 2017	33.30	33.67	32.77	33.06	564,930	-0.13(-0.39%)
Mar 31, 2017	32.97	33.47	32.75	33.19	931,114	+0.15(+0.44%)
Mar 30, 2017	32.54	33.17	32.37	33.04	645,551	+0.46(+1.41%)
Mar 29, 2017	32.74	32.82	32.28	32.58	443,033	-0.24(-0.73%)
Mar 28, 2017	32.04	32.82	31.90	32.82	776,617	+0.77(+2.40%)
Mar 27, 2017	31.50	32.18	30.69	32.05	626,583	-0.07(-0.23%)
Mar 24, 2017	32.28	32.50	31.96	32.12	414,228	-0.12(-0.37%)
Mar 23, 2017	31.67	32.72	31.64	32.24	484,496	+0.47(+1.47%)
Mar 22, 2017	31.85	32.11	31.24	31.77	924,286	-0.32(-1.00%)
Mar 21, 2017	32.85	33.05	31.82	32.09	846,226	-0.46(-1.41%)
Mar 20, 2017	33.08	33.17	32.51	32.55	611,369	-0.48(-1.44%)
Mar 17, 2017	33.21	33.32	32.68	33.03	1,052,503	-0.28(-0.83%)
Mar 16, 2017	33.48	33.77	33.20	33.30	514,855	+0.06(+0.17%)
Mar 15, 2017	33.41	33.52	33.03	33.25	511,879	-0.06(-0.19%)
Mar 14, 2017	33.06	33.49	32.87	33.31	743,955	+0.17(+0.53%)
Mar 13, 2017	32.11	33.20	32.07	33.14	795,627	+0.94(+2.91%)
Mar 10, 2017	32.17	32.24	31.89	32.20	448,844	+0.21(+0.66%)
Mar 09, 2017	32.01	32.24	31.74	31.99	735,558	+0.06(+0.17%)
Mar 08, 2017	32.32	32.46	31.90	31.94	356,508	-0.21(-0.66%)
Mar 07, 2017	31.98	32.34	31.93	32.15	922,035	+0.01(+0.03%)
Mar 06, 2017	32.51	32.52	31.81	32.14	615,682	-0.14(-0.43%)
Mar 03, 2017	32.19	32.35	31.81	32.28	695,615	+0.19(+0.60%)
Mar 02, 2017	32.66	32.85	31.99	32.08	636,698	-0.52(-1.60%)
Mar 01, 2017	32.40	32.70	32.11	32.61	1,419,894	+0.67(+2.10%)
Feb 28, 2017	31.81	32.01	31.74	31.94	987,607	+0.05(+0.17%)
Feb 27, 2017	31.51	31.92	31.39	31.88	636,970	+0.28(+0.90%)
Feb 24, 2017	31.51	31.64	31.10	31.60	427,222	+0.04(+0.12%)
Feb 23, 2017	32.02	32.11	31.27	31.56	691,361	-0.35(-1.09%)
Feb 22, 2017	31.70	31.98	31.06	31.91	1,119,458	+0.06(+0.20%)
Feb 21, 2017	32.74	32.86	31.69	31.85	1,296,287	-0.89(-2.72%)
Feb 17, 2017		32.74	32.74	32.74	0	-0.50(-1.49%)
Feb 16, 2017	33.35	33.40	32.95	33.23	750,370	-0.16(-0.47%)
Feb 15, 2017	33.52	33.57	33.16	33.39	953,701	-0.16(-0.46%)
Feb 14, 2017	33.68	33.85	33.40	33.54	977,884	-0.26(-0.76%)
Feb 13, 2017	33.87	34.13	33.47	33.80	1,177,355	+0.31(+0.93%)
Feb 10, 2017	34.14	34.96	33.43	33.49	1,023,614	+0.24(+0.72%)
Feb 09, 2017	33.30	33.63	33.08	33.25	752,653	-0.05(-0.14%)
Feb 08, 2017	33.07	33.32	32.52	33.30	520,826	+0.23(+0.69%)
Feb 07, 2017	32.74	33.46	32.73	33.07	660,894	+0.29(+0.90%)
Feb 06, 2017	32.85	33.29	32.65	32.77	616,495	-0.17(-0.53%)
Feb 03, 2017	32.62	32.96	32.41	32.95	511,588	+0.73(+2.28%)
Feb 02, 2017	32.52	33.09	31.91	32.21	769,788	-0.50(-1.54%)
Feb 01, 2017	31.98	33.03	31.75	32.72	939,040	+1.00(+3.15%)
Jan 31, 2017	31.59	31.76	31.13	31.72	789,092	+0.13(+0.41%)
Jan 30, 2017	32.01	32.11	31.47	31.59	1,036,269	+0.11(+0.35%)
Jan 27, 2017	31.79	31.91	31.30	31.48	673,163	-0.30(-0.95%)
Jan 26, 2017	31.51	31.90	31.13	31.78	806,915	+0.45(+1.43%)
Jan 25, 2017	30.88	31.51	30.70	31.33	1,594,473	+0.83(+2.74%)
Jan 24, 2017	30.16	30.74	29.92	30.50	516,395	+0.45(+1.50%)
Jan 23, 2017	30.26	30.50	29.85	30.05	245,751	-0.22(-0.73%)
Jan 20, 2017	30.17	30.49	29.92	30.27	395,059	+0.33(+1.10%)
Jan 19, 2017	29.88	30.05	29.74	29.94	270,454	+0.14(+0.46%)
Jan 18, 2017	29.36	29.85	29.06	29.80	317,495	+0.61(+2.11%)
Jan 17, 2017	29.57	29.57	29.02	29.18	336,429	-0.58(-1.94%)
Jan 13, 2017		29.76	29.76	29.76	0	+0.37(+1.25%)
Jan 12, 2017	29.95	30.17	29.12	29.40	514,439	-0.61(-2.05%)
Jan 11, 2017	29.69	30.09	29.47	30.01	388,401	+0.27(+0.89%)
Jan 10, 2017	29.16	29.79	28.94	29.74	869,465	+0.57(+1.95%)
Jan 09, 2017	29.92	29.92	29.03	29.18	1,017,005	-0.89(-2.96%)
Jan 06, 2017	29.95	30.17	29.67	30.07	500,725	+0.44(+1.49%)
Jan 05, 2017	30.21	30.32	29.42	29.63	466,739	-0.75(-2.48%)
Jan 04, 2017	29.79	30.49	29.60	30.38	671,299	+0.63(+2.13%)
Jan 03, 2017	30.14	30.25	29.47	29.74	517,339	+0.05(+0.15%)
Dec 30, 2016		29.70	29.70	29.70	0	+0.14(+0.47%)
Dec 29, 2016	29.55	29.89	29.36	29.56	303,210	+0.03(+0.09%)
Dec 28, 2016	30.09	30.09	29.51	29.53	390,795	-0.38(-1.26%)
Dec 27, 2016	30.01	30.29	29.79	29.91	338,176	-0.06(-0.18%)
Dec 23, 2016		29.96	29.96	29.96	0	+0.19(+0.65%)
Dec 22, 2016	29.68	29.85	29.47	29.77	509,593	-0.04(-0.12%)
Dec 21, 2016	29.56	30.05	29.32	29.81	476,403	+0.20(+0.68%)
Dec 20, 2016	29.60	29.63	29.35	29.61	621,584	-0.01(-0.03%)
Dec 19, 2016	29.37	29.62	28.99	29.62	580,421	+0.33(+1.13%)
Dec 16, 2016	29.39	29.58	29.20	29.29	1,851,029	-0.12(-0.41%)
Dec 15, 2016	29.18	29.66	28.74	29.41	902,430	+0.19(+0.66%)
Dec 14, 2016	29.61	29.85	29.02	29.21	1,492,422	-0.48(-1.61%)
Dec 13, 2016	30.95	31.08	29.37	29.69	1,464,556	-1.13(-3.66%)
Dec 12, 2016	30.77	31.14	30.61	30.82	931,235	+0.02(+0.06%)
Dec 09, 2016	30.38	30.84	30.24	30.80	918,726	+0.51(+1.70%)
Dec 08, 2016	30.09	30.59	29.84	30.29	757,097	+0.45(+1.51%)
Dec 07, 2016	30.12	30.27	29.79	29.84	878,456	-0.27(-0.88%)
Dec 06, 2016	29.41	30.13	29.27	30.10	972,701	+0.40(+1.36%)
Dec 05, 2016	29.13	29.79	29.11	29.70	782,994	+0.62(+2.15%)
Dec 02, 2016	28.63	29.08	28.37	29.07	1,186,751	+0.36(+1.25%)
Dec 01, 2016	28.18	28.90	28.08	28.72	769,251	+0.72(+2.56%)
Nov 30, 2016	28.21	28.54	27.85	28.00	774,814	-0.05(-0.20%)
Nov 29, 2016	27.70	28.23	27.63	28.06	883,496	+0.53(+1.93%)
Nov 28, 2016	27.41	28.09	27.41	27.52	1,016,308	+0.17(+0.60%)
Nov 25, 2016	27.05	27.37	26.96	27.36	294,273	+0.43(+1.60%)
Nov 23, 2016		26.93	26.93	26.93	0	+0.31(+1.17%)
Nov 22, 2016	26.30	26.77	26.20	26.62	1,090,767	+0.52(+2.00%)
Nov 21, 2016	26.06	26.36	25.72	26.09	959,814	-0.24(-0.91%)
Nov 18, 2016	25.95	26.58	25.94	26.33	987,152	+0.41(+1.59%)
Nov 17, 2016	26.19	26.57	25.87	25.92	873,283	-0.22(-0.84%)
Nov 16, 2016	25.77	26.50	25.77	26.14	779,017	+0.19(+0.74%)
Nov 15, 2016	25.55	26.08	23.71	25.95	1,537,698	+0.00(+0.00%)
Nov 14, 2016	27.18	27.57	25.78	25.95	1,483,624	-0.83(-3.12%)
Nov 11, 2016	27.43	27.52	26.37	26.78	1,113,654	-0.40(-1.49%)
Nov 10, 2016	26.64	27.52	26.42	27.18	1,562,418	+1.07(+4.11%)
Nov 09, 2016	24.62	26.14	24.46	26.11	940,395	+1.23(+4.94%)
Nov 08, 2016	25.15	25.16	24.75	24.88	616,253	-0.34(-1.35%)
Nov 07, 2016	25.32	25.48	24.99	25.22	720,423	+0.36(+1.44%)
Nov 04, 2016	25.42	25.82	24.85	24.86	1,038,773	+0.81(+3.36%)
Nov 03, 2016	23.97	24.29	23.85	24.06	633,009	+0.08(+0.34%)
Nov 02, 2016	23.85	24.11	23.74	23.97	387,291	+0.12(+0.50%)
Nov 01, 2016	24.36	24.43	23.75	23.85	604,507	-0.40(-1.66%)
Oct 31, 2016	24.42	24.54	24.25	24.26	713,965	-0.05(-0.19%)
Oct 28, 2016	24.54	24.72	24.17	24.30	432,412	-0.24(-0.97%)
Oct 27, 2016	25.23	25.23	24.46	24.54	677,074	-1.06(-4.12%)
Oct 26, 2016	25.76	26.08	25.58	25.60	350,452	-0.29(-1.13%)
Oct 25, 2016	26.18	26.19	25.79	25.89	387,223	-0.29(-1.12%)
Oct 24, 2016	25.89	26.20	25.83	26.18	369,054	+0.48(+1.86%)
Oct 21, 2016	25.87	25.96	25.67	25.71	419,872	-0.08(-0.32%)
Oct 20, 2016	25.93	26.09	25.74	25.79	291,827	-0.26(-0.99%)
Oct 19, 2016	25.89	26.18	25.76	26.05	382,606	+0.23(+0.89%)
Oct 18, 2016	25.92	26.07	25.66	25.82	492,695	+0.17(+0.64%)
Oct 17, 2016	25.70	25.75	25.57	25.65	320,278	+0.13(+0.50%)
Oct 14, 2016	25.40	25.61	25.19	25.52	410,376	+0.20(+0.80%)
Oct 13, 2016	25.52	25.52	25.04	25.32	727,351	-0.36(-1.39%)
Oct 12, 2016	24.96	25.68	24.91	25.68	696,709	+0.76(+3.06%)
Oct 11, 2016	24.89	25.03	24.66	24.92	415,911	-0.07(-0.29%)
Oct 10, 2016	24.73	25.14	24.73	24.99	453,648	+0.37(+1.49%)
Oct 07, 2016	24.56	24.70	24.36	24.63	397,372	+0.09(+0.37%)
Oct 06, 2016	24.69	24.77	24.52	24.53	408,379	-0.15(-0.59%)
Oct 05, 2016	24.78	25.02	24.57	24.68	405,478	-0.09(-0.37%)
Oct 04, 2016	24.71	24.87	24.57	24.77	458,043	+0.29(+1.20%)
Oct 03, 2016	24.39	24.50	24.26	24.48	333,109	+0.06(+0.26%)
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%)