Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	35.64	36.56	35.57	36.48	702,169	+0.79(+2.21%)
Jan 30, 2019	35.53	35.91	35.11	35.69	425,912	+0.28(+0.80%)
Jan 29, 2019	35.30	35.80	35.22	35.41	308,096	+0.10(+0.29%)
Jan 28, 2019	34.89	35.43	34.89	35.30	315,484	+0.08(+0.23%)
Jan 25, 2019	34.99	35.55	34.74	35.22	413,087	+0.43(+1.24%)
Jan 24, 2019	34.24	34.82	33.87	34.79	225,218	+0.56(+1.64%)
Jan 23, 2019	34.29	34.97	34.14	34.23	327,025	-0.01(-0.03%)
Jan 22, 2019	34.41	34.63	34.03	34.24	361,187	-0.43(-1.24%)
Jan 18, 2019	34.45	34.99	34.16	34.67	492,305	+0.43(+1.26%)
Jan 17, 2019	34.22	34.79	34.03	34.24	442,775	-0.30(-0.88%)
Jan 16, 2019	34.39	34.63	33.96	34.54	500,778	+0.43(+1.26%)
Jan 15, 2019	33.64	34.16	33.27	34.11	553,501	+0.50(+1.50%)
Jan 14, 2019	33.41	34.14	33.31	33.61	530,759	-0.02(-0.05%)
Jan 11, 2019	33.99	33.99	32.96	33.63	514,970	-0.39(-1.13%)
Jan 10, 2019	33.30	34.08	33.18	34.01	540,109	+0.49(+1.45%)
Jan 09, 2019	33.32	34.07	33.16	33.52	583,294	+0.29(+0.88%)
Jan 08, 2019	32.53	33.24	32.21	33.23	796,522	+1.07(+3.34%)
Jan 07, 2019	31.96	32.60	31.74	32.16	668,753	-0.06(-0.17%)
Jan 04, 2019	31.31	32.23	31.18	32.21	608,135	+1.24(+4.00%)
Jan 03, 2019	31.16	31.51	30.62	30.97	553,534	-0.28(-0.91%)
Jan 02, 2019	30.77	31.58	30.70	31.26	576,031	-0.11(-0.35%)
Dec 31, 2018	30.61	31.40	30.61	31.37	889,157	+0.86(+2.83%)
Dec 28, 2018	30.48	31.02	30.16	30.51	339,427	-0.02(-0.06%)
Dec 27, 2018	29.83	30.54	29.42	30.52	501,482	+0.11(+0.36%)
Dec 26, 2018	28.89	30.49	28.72	30.41	705,029	+1.73(+6.05%)
Dec 24, 2018	28.88	29.44	28.52	28.68	198,861	-0.47(-1.61%)
Dec 21, 2018	29.84	30.36	29.01	29.15	734,862	-0.68(-2.28%)
Dec 20, 2018	30.01	30.49	29.54	29.83	851,672	-0.40(-1.34%)
Dec 19, 2018	31.05	31.61	29.97	30.23	703,099	-0.90(-2.89%)
Dec 18, 2018	31.24	31.63	30.95	31.13	622,621	+0.26(+0.83%)
Dec 17, 2018	30.99	31.42	30.72	30.87	692,600	-0.28(-0.88%)
Dec 14, 2018	31.18	31.89	30.85	31.15	826,720	-0.49(-1.54%)
Dec 13, 2018	32.29	32.56	31.55	31.63	535,955	-0.61(-1.91%)
Dec 12, 2018	33.17	33.30	32.21	32.25	789,331	-0.33(-1.01%)
Dec 11, 2018	32.93	33.36	32.14	32.58	1,304,706	+0.38(+1.17%)
Dec 10, 2018	32.98	33.04	31.69	32.20	975,169	-0.69(-2.09%)
Dec 07, 2018	33.65	34.23	32.61	32.89	547,115	-0.82(-2.42%)
Dec 06, 2018	32.73	33.71	32.38	33.71	625,768	+0.36(+1.07%)
Dec 04, 2018	35.63	35.83	33.24	33.35	731,157	-2.39(-6.68%)
Dec 03, 2018	35.83	36.12	35.32	35.74	656,435	+0.35(+0.99%)
Nov 30, 2018	35.53	35.91	35.00	35.39	617,070	-0.24(-0.67%)
Nov 29, 2018	35.34	36.06	35.12	35.63	441,372	+0.00(+0.00%)
Nov 28, 2018	34.99	35.80	34.52	35.63	680,232	+0.73(+2.10%)
Nov 27, 2018	35.65	35.85	34.69	34.89	468,488	-0.94(-2.61%)
Nov 26, 2018	35.37	35.96	35.24	35.83	530,485	+0.89(+2.55%)
Nov 23, 2018	35.00	35.44	34.91	34.94	127,162	-0.42(-1.19%)
Nov 21, 2018		35.36	35.36	35.36	0	+0.48(+1.37%)
Nov 20, 2018	35.72	35.82	34.74	34.88	787,550	-1.23(-3.41%)
Nov 19, 2018	37.05	37.20	35.54	36.11	908,543	-0.84(-2.26%)
Nov 16, 2018	37.17	37.53	36.65	36.95	356,970	-0.48(-1.28%)
Nov 15, 2018	36.42	37.48	36.31	37.42	531,690	+0.84(+2.28%)
Nov 14, 2018	37.53	37.53	36.08	36.59	710,485	-0.64(-1.73%)
Nov 13, 2018	37.01	37.84	36.76	37.23	502,835	+0.46(+1.25%)
Nov 12, 2018	36.64	37.41	35.90	36.77	897,020	+0.21(+0.58%)
Nov 09, 2018	39.62	39.80	36.20	36.56	1,503,394	-1.36(-3.58%)
Nov 08, 2018	37.18	37.98	37.12	37.92	450,807	+0.46(+1.22%)
Nov 07, 2018	37.37	37.53	36.49	37.46	506,796	+0.28(+0.74%)
Nov 06, 2018	36.34	37.29	36.28	37.19	470,499	+0.70(+1.91%)
Nov 05, 2018	36.44	37.11	35.97	36.49	412,349	+0.04(+0.10%)
Nov 02, 2018	37.05	37.16	36.13	36.45	403,607	-0.40(-1.10%)
Nov 01, 2018	36.18	36.97	36.11	36.86	666,133	+0.68(+1.88%)
Oct 31, 2018	35.61	36.75	35.33	36.18	897,673	+1.11(+3.17%)
Oct 30, 2018	34.92	35.15	34.52	35.07	588,079	+0.24(+0.69%)
Oct 29, 2018	34.84	35.39	34.45	34.83	448,565	+0.41(+1.20%)
Oct 26, 2018	34.54	34.86	33.81	34.41	542,320	-0.41(-1.19%)
Oct 25, 2018	34.06	34.94	34.06	34.83	550,560	+0.88(+2.60%)
Oct 24, 2018	35.86	35.97	33.92	33.95	1,319,056	-2.04(-5.66%)
Oct 23, 2018	35.96	36.31	35.67	35.98	456,608	-0.42(-1.16%)
Oct 22, 2018	36.60	37.15	36.37	36.41	366,401	-0.13(-0.35%)
Oct 19, 2018	37.10	37.58	36.26	36.53	447,302	-0.68(-1.82%)
Oct 18, 2018	37.34	37.68	36.90	37.21	832,772	-0.18(-0.49%)
Oct 17, 2018	37.39	37.50	36.48	37.40	759,650	+0.69(+1.88%)
Oct 16, 2018	36.27	36.86	35.74	36.71	755,100	+0.65(+1.81%)
Oct 15, 2018	36.28	36.35	35.83	36.06	575,921	-0.12(-0.33%)
Oct 12, 2018	36.61	36.61	35.62	36.18	683,321	+0.15(+0.41%)
Oct 11, 2018	36.80	36.84	35.98	36.03	898,277	-1.06(-2.85%)
Oct 10, 2018	38.29	38.51	37.06	37.09	421,140	-1.35(-3.51%)
Oct 09, 2018	38.36	38.48	38.06	38.43	720,016	-0.06(-0.17%)
Oct 08, 2018	38.77	38.92	38.19	38.50	569,444	-0.22(-0.57%)
Oct 05, 2018	40.06	40.06	38.71	38.72	831,514	-1.29(-3.23%)
Oct 04, 2018	40.01	40.33	39.64	40.01	606,573	+0.02(+0.05%)
Oct 03, 2018	39.88	40.15	39.44	39.99	535,869	+0.25(+0.62%)
Oct 02, 2018	40.07	40.52	39.60	39.75	550,376	-0.36(-0.89%)
Oct 01, 2018	40.80	40.97	39.93	40.10	686,417	-0.50(-1.24%)
Sep 28, 2018	39.73	40.99	39.56	40.61	966,958	+0.86(+2.17%)
Sep 27, 2018	39.62	40.03	39.25	39.75	457,882	+0.26(+0.65%)
Sep 26, 2018	40.08	40.19	39.48	39.49	652,927	-0.52(-1.31%)
Sep 25, 2018	40.59	40.59	39.92	40.01	732,213	-0.46(-1.13%)
Sep 24, 2018	40.75	40.98	40.14	40.47	435,677	-0.41(-1.01%)
Sep 21, 2018	40.88	41.14	40.69	40.88	1,513,746	+0.24(+0.59%)
Sep 20, 2018	41.13	41.43	40.57	40.65	566,687	-0.28(-0.67%)
Sep 19, 2018	40.70	41.19	40.50	40.92	614,383	+0.16(+0.38%)
Sep 18, 2018	41.00	41.11	40.63	40.77	459,332	-0.30(-0.74%)
Sep 17, 2018	41.65	41.85	40.69	41.07	625,580	-0.47(-1.13%)
Sep 14, 2018	41.08	41.85	40.88	41.54	721,350	+0.60(+1.46%)
Sep 13, 2018	41.28	41.46	40.82	40.94	579,179	-0.28(-0.69%)
Sep 12, 2018	41.48	41.54	40.93	41.22	754,545	-0.30(-0.73%)
Sep 11, 2018	41.04	41.67	40.94	41.53	696,037	+0.41(+1.00%)
Sep 10, 2018	40.88	41.19	40.66	41.11	560,039	+0.35(+0.86%)
Sep 07, 2018	40.82	41.03	40.55	40.77	996,488	+0.06(+0.14%)
Sep 06, 2018	40.52	40.99	40.21	40.71	771,858	+0.09(+0.23%)
Sep 05, 2018	40.19	41.22	40.19	40.62	993,494	+0.40(+1.00%)
Sep 04, 2018	39.76	40.29	39.72	40.21	679,454	+0.42(+1.06%)
Aug 31, 2018		39.79	39.79	39.79	0	+0.26(+0.65%)
Aug 30, 2018	39.46	39.81	39.19	39.54	508,843	+0.02(+0.05%)
Aug 29, 2018	39.17	39.70	38.98	39.52	522,084	+0.42(+1.08%)
Aug 28, 2018	39.69	39.83	39.03	39.09	472,641	-0.47(-1.18%)
Aug 27, 2018	39.54	40.06	39.44	39.56	713,583	+0.17(+0.42%)
Aug 24, 2018	39.48	39.71	39.31	39.40	594,079	-0.08(-0.21%)
Aug 23, 2018	39.32	39.48	39.09	39.48	482,487	+0.15(+0.37%)
Aug 22, 2018	38.87	39.37	38.87	39.33	578,324	+0.42(+1.08%)
Aug 21, 2018	38.51	38.93	38.41	38.91	778,948	+0.39(+1.02%)
Aug 20, 2018	38.43	38.76	38.25	38.52	488,078	+0.17(+0.45%)
Aug 17, 2018	37.98	38.45	37.98	38.34	501,349	+0.20(+0.53%)
Aug 16, 2018	37.63	38.31	37.62	38.14	547,095	+0.76(+2.04%)
Aug 15, 2018	37.44	37.78	37.25	37.38	398,881	-0.18(-0.49%)
Aug 14, 2018	37.57	37.97	37.43	37.56	612,122	+0.03(+0.07%)
Aug 13, 2018	37.70	38.23	37.31	37.53	590,956	-0.08(-0.22%)
Aug 10, 2018	36.75	37.82	36.66	37.62	671,335	+0.49(+1.31%)
Aug 09, 2018	37.54	37.97	37.00	37.13	309,579	-0.54(-1.44%)
Aug 08, 2018	37.63	37.84	36.99	37.67	609,218	-0.08(-0.22%)
Aug 07, 2018	37.22	38.03	37.22	37.76	1,119,253	+0.78(+2.11%)
Aug 06, 2018	36.71	36.99	36.40	36.98	850,806	+0.33(+0.90%)
Aug 03, 2018	35.98	36.66	35.15	36.64	1,512,765	+1.54(+4.39%)
Aug 02, 2018	34.77	35.54	34.43	35.10	1,031,440	+0.16(+0.45%)
Aug 01, 2018	35.24	35.42	34.52	34.95	709,800	-0.29(-0.83%)
Jul 31, 2018	35.06	35.58	34.87	35.24	778,445	+0.14(+0.39%)
Jul 30, 2018	35.46	35.84	35.10	35.10	778,433	-0.13(-0.36%)
Jul 27, 2018	35.47	35.53	35.02	35.23	892,535	-0.38(-1.06%)
Jul 26, 2018	35.05	36.40	34.90	35.61	854,325	+0.73(+2.11%)
Jul 25, 2018	34.87	35.19	34.59	34.87	1,166,126	-0.05(-0.16%)
Jul 24, 2018	35.33	35.38	34.64	34.93	988,305	-0.28(-0.78%)
Jul 23, 2018	35.41	35.70	35.13	35.20	907,085	-0.47(-1.31%)
Jul 20, 2018	35.91	36.21	35.44	35.67	766,309	-0.33(-0.92%)
Jul 19, 2018	35.17	36.52	35.01	36.00	1,575,608	+0.78(+2.21%)
Jul 18, 2018	33.95	35.37	33.95	35.22	1,007,964	+1.58(+4.69%)
Jul 17, 2018	33.33	33.79	33.30	33.64	642,166	+0.30(+0.91%)
Jul 16, 2018	32.88	33.52	32.73	33.34	762,020	+0.58(+1.76%)
Jul 13, 2018	33.04	33.18	32.58	32.76	698,798	-0.37(-1.11%)
Jul 12, 2018	33.86	33.86	32.98	33.13	664,588	-0.54(-1.61%)
Jul 11, 2018	33.88	34.06	33.43	33.67	714,796	-0.55(-1.61%)
Jul 10, 2018	34.59	34.71	34.08	34.22	861,317	-0.28(-0.82%)
Jul 09, 2018	34.24	34.74	34.10	34.51	913,777	+0.37(+1.08%)
Jul 06, 2018	33.74	34.42	33.47	34.14	740,622	+0.44(+1.31%)
Jul 05, 2018	33.35	33.73	33.06	33.70	1,049,384	+0.66(+2.00%)
Jul 03, 2018		33.04	33.04	33.04	0	-0.29(-0.88%)
Jul 02, 2018	32.69	33.33	32.53	33.33	530,662	+0.46(+1.40%)
Jun 29, 2018	33.26	33.73	32.84	32.87	629,469	-0.18(-0.56%)
Jun 28, 2018	32.87	33.33	32.79	33.06	529,373	+0.18(+0.56%)
Jun 27, 2018	33.42	33.57	32.65	32.87	566,349	-0.56(-1.67%)
Jun 26, 2018	33.31	33.75	32.92	33.43	653,652	+0.09(+0.28%)
Jun 25, 2018	34.08	34.12	33.18	33.34	756,982	-0.83(-2.42%)
Jun 22, 2018	34.58	34.73	33.93	34.17	3,175,579	-0.29(-0.85%)
Jun 21, 2018	35.05	35.11	34.32	34.46	817,952	-0.56(-1.60%)
Jun 20, 2018	34.64	35.06	34.48	35.02	825,688	+0.65(+1.90%)
Jun 19, 2018		34.39	33.28	34.37	853,553	+0.39(+1.13%)
Jun 18, 2018	33.91	34.30	33.79	33.98	604,667	-0.03(-0.08%)
Jun 15, 2018		34.17	34.06	34.01	976,666	-0.05(-0.13%)
Jun 14, 2018	33.96	34.12	33.66	34.06	665,506	+0.23(+0.68%)
Jun 13, 2018	34.12	34.30	33.64	33.83	798,646	-0.31(-0.91%)
Jun 12, 2018	34.40	34.81	34.08	34.14	925,958	-0.16(-0.45%)
Jun 11, 2018	35.05	35.17	34.24	34.30	756,160	-0.76(-2.17%)
Jun 08, 2018	33.72	35.20	33.72	35.06	1,236,356	+1.37(+4.06%)
Jun 07, 2018	33.70	33.83	33.14	33.69	575,236	+0.11(+0.33%)
Jun 06, 2018		33.89		33.58	974,671	+1.24(+3.83%)
Jun 05, 2018	32.23	32.47	32.00	32.34	658,298	+0.04(+0.11%)
Jun 04, 2018	32.22	32.55	32.06	32.30	677,004	+0.24(+0.74%)
Jun 01, 2018	31.73	32.34	31.73	32.07	816,387	+0.59(+1.87%)
May 31, 2018	32.06	32.15	31.48	31.48	771,753	-0.55(-1.72%)
May 30, 2018	32.30	32.45	31.98	32.03	628,345	+0.03(+0.09%)
May 29, 2018	31.62	32.13	31.43	32.00	430,663	+0.09(+0.29%)
May 25, 2018		31.91	31.91	31.91	0	+0.16(+0.49%)
May 24, 2018	31.99	32.10	30.97	31.75	815,690	-0.41(-1.28%)
May 23, 2018	32.46	32.70	32.02	32.17	990,278	-0.32(-0.99%)
May 22, 2018	32.63	32.98	32.47	32.49	711,606	-0.17(-0.53%)
May 21, 2018	32.75	32.90	32.39	32.66	674,885	+0.05(+0.14%)
May 18, 2018	33.12	33.12	32.61	32.62	656,442	-0.27(-0.81%)
May 17, 2018	32.93	33.13	32.74	32.88	598,221	+0.05(+0.17%)
May 16, 2018	32.61	33.05	32.44	32.83	527,966	+0.41(+1.27%)
May 15, 2018	32.34	33.06	32.17	32.41	590,812	-0.04(-0.11%)
May 14, 2018	32.24	32.96	32.01	32.45	838,633	+0.20(+0.63%)
May 11, 2018	32.29	32.57	32.06	32.25	715,696	+0.05(+0.14%)
May 10, 2018	32.63	32.86	32.15	32.20	683,828	-0.35(-1.07%)
May 09, 2018	33.19	33.31	32.32	32.55	643,685	-0.50(-1.50%)
May 08, 2018	32.95	33.71	32.80	33.05	1,153,754	+0.06(+0.17%)
May 07, 2018	32.58	33.51	32.57	32.99	939,955	+0.61(+1.87%)
May 04, 2018	31.16	32.80	30.86	32.39	1,089,475	+1.12(+3.58%)
May 03, 2018	31.29	31.45	30.70	31.27	559,889	-0.15(-0.47%)
May 02, 2018	31.60	31.77	30.88	31.41	998,597	-0.08(-0.26%)
May 01, 2018	30.32	31.70	30.16	31.50	2,035,290	+1.25(+4.13%)
Apr 30, 2018	31.22	31.57	30.04	30.25	1,272,082	-0.93(-2.97%)
Apr 27, 2018	31.29	32.16	30.89	31.18	742,662	-0.05(-0.15%)
Apr 26, 2018	31.59	31.71	30.72	31.22	1,090,137	-0.21(-0.67%)
Apr 25, 2018	32.31	32.38	31.35	31.43	1,448,841	-0.90(-2.78%)
Apr 24, 2018	31.71	32.69	31.61	32.33	767,514	+0.81(+2.56%)
Apr 23, 2018	31.77	31.98	31.40	31.52	527,706	-0.02(-0.06%)
Apr 20, 2018	31.01	31.80	31.00	31.54	1,325,209	+0.61(+1.96%)
Apr 19, 2018	30.20	32.00	30.20	30.94	2,925,070	-1.03(-3.22%)
Apr 18, 2018	34.05	34.06	31.22	31.96	2,834,779	-1.89(-5.58%)
Apr 17, 2018	33.37	34.16	33.19	33.85	816,260	+0.50(+1.49%)
Apr 16, 2018	33.84	33.84	33.18	33.36	950,406	-0.37(-1.09%)
Apr 13, 2018	33.77	34.00	33.19	33.73	1,508,030	-0.10(-0.30%)
Apr 12, 2018	33.49	34.19	33.49	33.83	1,234,741	+0.51(+1.54%)
Apr 11, 2018	32.72	33.48	32.53	33.31	1,464,521	+0.31(+0.95%)
Apr 10, 2018	32.13	33.05	31.27	33.00	3,490,268	+0.32(+0.98%)
Apr 09, 2018	33.96	34.28	32.04	32.68	3,967,679	-5.93(-15.36%)
Apr 06, 2018	38.95	39.68	38.47	38.61	964,541	-0.75(-1.91%)
Apr 05, 2018	39.37	39.43	38.98	39.36	268,659	+0.27(+0.68%)
Apr 04, 2018	38.61	39.23	38.54	39.09	331,209	+0.00(+0.00%)
Apr 03, 2018	38.64	39.38	38.64	39.09	400,592	+0.46(+1.19%)
Apr 02, 2018	38.81	39.07	37.79	38.64	602,838	-0.42(-1.08%)
Mar 29, 2018		39.06	39.06	39.06	0	+0.23(+0.59%)
Mar 28, 2018	39.10	39.22	38.42	38.83	667,073	-0.19(-0.49%)
Mar 27, 2018	38.80	39.95	38.60	39.02	1,069,709	+0.55(+1.43%)
Mar 26, 2018	38.47	38.55	37.84	38.47	662,353	+0.81(+2.14%)
Mar 23, 2018	38.85	39.18	37.60	37.66	1,192,782	-0.99(-2.56%)
Mar 22, 2018	38.34	39.06	38.13	38.65	1,188,330	+0.01(+0.02%)
Mar 21, 2018	37.42	39.26	37.21	38.65	1,040,370	+1.10(+2.93%)
Mar 20, 2018	37.66	38.01	37.22	37.54	1,047,074	-0.25(-0.66%)
Mar 19, 2018	36.71	38.00	36.41	37.79	1,066,130	+1.03(+2.80%)
Mar 16, 2018	36.69	37.76	36.57	36.76	2,356,577	-0.63(-1.69%)
Mar 15, 2018	37.85	37.97	36.66	37.40	2,041,747	-0.16(-0.42%)
Mar 14, 2018	38.94	39.04	36.36	37.55	3,686,344	-1.35(-3.47%)
Mar 13, 2018	40.01	40.83	38.78	38.90	1,583,593	-0.55(-1.40%)
Mar 12, 2018	43.56	43.73	38.96	39.45	2,181,866	-4.29(-9.80%)
Mar 09, 2018	43.09	43.90	43.00	43.74	456,955	+1.03(+2.41%)
Mar 08, 2018	42.84	43.00	42.34	42.71	378,773	-0.13(-0.30%)
Mar 07, 2018		43.04		42.84	457,966	+1.14(+2.73%)
Mar 06, 2018	41.67	42.13	41.13	41.70	653,266	+0.04(+0.09%)
Mar 05, 2018	41.44	41.99	40.91	41.66	463,948	-0.06(-0.13%)
Mar 02, 2018	40.85	41.84	40.49	41.72	476,085	+0.69(+1.68%)
Mar 01, 2018	41.29	41.45	40.49	41.03	610,236	-0.35(-0.84%)
Feb 28, 2018	42.08	42.41	41.36	41.38	554,183	-0.59(-1.40%)
Feb 27, 2018	43.00	43.27	41.91	41.97	428,426	-1.04(-2.41%)
Feb 26, 2018	43.56	43.72	42.78	43.00	285,492	-0.20(-0.47%)
Feb 23, 2018	42.61	43.21	42.22	43.21	533,552	+0.77(+1.82%)
Feb 22, 2018	43.42	43.74	42.33	42.44	618,774	-0.82(-1.89%)
Feb 21, 2018	43.16	44.00	43.16	43.25	541,060	+0.27(+0.62%)
Feb 20, 2018	43.13	43.49	42.77	42.99	496,368	-0.36(-0.83%)
Feb 16, 2018		43.34	43.34	43.34	0	+0.33(+0.77%)
Feb 15, 2018	43.71	43.81	43.00	43.01	1,041,884	-0.54(-1.24%)
Feb 14, 2018	41.65	43.70	41.61	43.56	994,298	+1.61(+3.83%)
Feb 13, 2018	40.88	42.02	40.62	41.95	1,112,993	+0.89(+2.17%)
Feb 12, 2018	41.01	41.76	40.13	41.06	1,645,286	+0.75(+1.87%)
Feb 09, 2018	40.31	40.66	37.82	40.31	1,696,187	+0.49(+1.22%)
Feb 08, 2018	41.32	41.61	39.31	39.82	983,296	-1.50(-3.62%)
Feb 07, 2018	41.07	41.89	40.60	41.32	702,599	+0.23(+0.56%)
Feb 06, 2018	40.42	41.97	39.55	41.09	1,131,463	-0.61(-1.47%)
Feb 05, 2018	42.54	43.00	40.82	41.70	616,966	-1.28(-2.97%)
Feb 02, 2018	43.82	44.14	42.85	42.98	591,877	-0.88(-2.01%)