Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	41.96	42.47	41.10	41.16	647,110	-1.24(-2.92%)
Nov 27, 2020	42.57	42.69	41.98	42.40	183,081	-0.41(-0.96%)
Nov 25, 2020	43.41	43.44	42.08	42.81	716,178	-0.45(-1.04%)
Nov 24, 2020	42.94	43.70	42.72	43.26	1,030,936	+1.15(+2.73%)
Nov 23, 2020	42.72	43.11	42.07	42.11	828,519	+0.01(+0.02%)
Nov 20, 2020	42.31	42.72	41.38	42.10	550,207	-0.58(-1.36%)
Nov 19, 2020	42.22	42.83	41.57	42.68	429,154	+0.28(+0.66%)
Nov 18, 2020	43.15	44.12	42.40	42.40	933,260	-0.74(-1.71%)
Nov 17, 2020	42.15	43.24	41.72	43.14	1,291,406	+0.28(+0.65%)
Nov 16, 2020	41.15	42.86	40.30	42.86	1,097,592	+2.96(+7.43%)
Nov 13, 2020	39.84	40.28	39.29	39.89	620,680	+0.68(+1.74%)
Nov 12, 2020	39.75	40.42	38.98	39.21	791,033	-1.22(-3.01%)
Nov 11, 2020	41.51	42.00	39.89	40.42	511,970	-1.08(-2.61%)
Nov 10, 2020	41.97	42.51	41.28	41.51	861,554	+0.24(+0.59%)
Nov 09, 2020	42.08	43.73	40.92	41.27	1,417,908	+2.91(+7.58%)
Nov 06, 2020	40.19	40.75	37.02	38.36	869,744	-0.86(-2.19%)
Nov 05, 2020	39.40	40.57	39.10	39.22	1,165,298	+0.03(+0.07%)
Nov 04, 2020	38.34	39.84	37.39	39.19	715,969	-0.31(-0.78%)
Nov 03, 2020	39.09	39.96	38.38	39.50	913,405	+1.40(+3.68%)
Nov 02, 2020	37.74	38.42	37.08	38.10	995,257	+0.83(+2.23%)
Oct 30, 2020	36.80	37.52	36.28	37.26	787,828	+0.29(+0.78%)
Oct 29, 2020	35.93	37.12	35.55	36.97	882,686	+0.69(+1.91%)
Oct 28, 2020	36.80	37.19	36.06	36.28	853,211	-1.36(-3.60%)
Oct 27, 2020	38.93	39.14	37.60	37.64	843,701	-1.54(-3.94%)
Oct 26, 2020	39.91	39.91	38.57	39.18	718,113	-1.52(-3.74%)
Oct 23, 2020	39.60	41.16	39.36	40.70	474,921	+1.51(+3.84%)
Oct 22, 2020	38.54	39.61	38.36	39.20	703,998	+0.91(+2.37%)
Oct 21, 2020	39.94	40.15	38.00	38.29	782,660	-1.53(-3.85%)
Oct 20, 2020	39.80	40.56	39.55	39.83	417,237	+0.55(+1.40%)
Oct 19, 2020	39.97	40.45	39.23	39.27	313,571	-0.53(-1.34%)
Oct 16, 2020	39.94	40.24	39.18	39.81	498,661	-0.24(-0.61%)
Oct 15, 2020	39.15	40.57	39.01	40.05	683,369	+0.47(+1.18%)
Oct 14, 2020	40.00	40.53	39.45	39.58	613,764	-0.47(-1.17%)
Oct 13, 2020	40.35	40.76	39.67	40.05	573,722	-0.88(-2.15%)
Oct 12, 2020	40.37	41.14	39.93	40.93	613,562	+0.95(+2.39%)
Oct 09, 2020	40.59	40.65	39.55	39.98	671,156	+0.05(+0.12%)
Oct 08, 2020	40.29	40.29	39.50	39.93	513,110	+0.35(+0.87%)
Oct 07, 2020	39.69	40.90	39.27	39.58	868,220	+0.49(+1.24%)
Oct 06, 2020	38.95	40.32	38.53	39.10	1,052,867	+0.80(+2.10%)
Oct 05, 2020	37.62	38.32	37.23	38.29	485,372	+1.18(+3.17%)
Oct 02, 2020	34.38	37.53	34.38	37.11	852,633	+1.77(+5.00%)
Oct 01, 2020	34.71	35.40	34.03	35.35	640,644	+0.74(+2.13%)
Sep 30, 2020	34.12	34.89	34.12	34.61	651,544	+0.53(+1.56%)
Sep 29, 2020	34.65	34.65	33.43	34.08	416,658	-0.66(-1.91%)
Sep 28, 2020	34.22	35.10	34.12	34.74	478,041	+1.34(+4.00%)
Sep 25, 2020	32.58	33.62	32.56	33.40	381,776	+0.54(+1.65%)
Sep 24, 2020	33.15	33.80	32.35	32.86	749,270	-0.31(-0.93%)
Sep 23, 2020	34.00	34.95	33.15	33.17	829,036	-0.75(-2.21%)
Sep 22, 2020	34.04	34.52	33.73	33.92	678,782	+0.08(+0.25%)
Sep 21, 2020	33.37	34.23	33.17	33.83	1,015,426	-0.96(-2.77%)
Sep 18, 2020	35.10	35.38	34.28	34.80	1,539,510	-0.17(-0.48%)
Sep 17, 2020	34.63	35.13	34.16	34.96	715,092	-0.15(-0.43%)
Sep 16, 2020	36.09	36.09	35.05	35.11	1,142,130	-0.94(-2.62%)
Sep 15, 2020	35.96	36.21	35.57	36.06	513,924	+0.25(+0.70%)
Sep 14, 2020	35.17	36.18	34.98	35.81	868,349	+0.87(+2.49%)
Sep 11, 2020	34.80	35.13	34.45	34.94	900,650	+0.05(+0.13%)
Sep 10, 2020	35.09	35.69	34.59	34.89	1,016,101	-0.08(-0.24%)
Sep 09, 2020	34.47	35.27	34.17	34.97	702,716	+0.67(+1.96%)
Sep 08, 2020	34.36	34.91	34.11	34.30	1,429,859	-0.69(-1.98%)
Sep 04, 2020	36.09	36.09	34.59	34.99	957,007	-0.15(-0.43%)
Sep 03, 2020	35.50	36.00	34.81	35.14	568,758	-0.19(-0.53%)
Sep 02, 2020	34.12	35.52	33.81	35.33	770,537	+1.37(+4.05%)
Sep 01, 2020	33.18	34.00	32.70	33.95	636,912	+0.57(+1.71%)
Aug 31, 2020	33.36	33.61	33.11	33.38	1,060,619	-0.19(-0.56%)
Aug 28, 2020	33.87	33.87	33.29	33.57	345,309	+0.20(+0.59%)
Aug 27, 2020	33.05	33.60	33.02	33.37	500,066	+0.61(+1.88%)
Aug 26, 2020	33.23	33.37	32.67	32.76	822,382	-0.51(-1.54%)
Aug 25, 2020	34.20	34.30	32.68	33.27	286,116	-0.43(-1.27%)
Aug 24, 2020	32.64	33.70	32.28	33.70	366,848	+1.32(+4.08%)
Aug 21, 2020	32.33	33.03	32.24	32.38	376,720	-0.23(-0.71%)
Aug 20, 2020	32.67	33.15	32.26	32.61	647,030	-0.52(-1.57%)
Aug 19, 2020	33.52	34.11	33.12	33.13	393,957	-0.38(-1.14%)
Aug 18, 2020	33.76	33.88	33.19	33.51	533,293	-0.20(-0.61%)
Aug 17, 2020	33.90	33.94	33.18	33.72	884,300	-0.03(-0.08%)
Aug 14, 2020	33.21	34.07	33.09	33.75	589,303	+0.32(+0.95%)
Aug 13, 2020	34.45	34.47	33.41	33.43	786,367	-1.42(-4.09%)
Aug 12, 2020	36.16	36.20	34.48	34.85	682,408	-0.44(-1.24%)
Aug 11, 2020	35.78	36.81	35.17	35.29	858,541	+0.35(+1.01%)
Aug 10, 2020	33.55	35.37	33.55	34.94	892,334	+1.59(+4.77%)
Aug 07, 2020	32.54	33.51	30.92	33.35	1,579,819	-0.25(-0.75%)
Aug 06, 2020	33.41	34.23	33.31	33.60	720,958	+0.07(+0.19%)
Aug 05, 2020	33.45	33.76	33.08	33.53	773,828	+0.66(+2.01%)
Aug 04, 2020	33.10	33.37	32.33	32.87	555,411	-0.30(-0.90%)
Aug 03, 2020	33.63	33.85	33.01	33.17	683,095	-0.19(-0.56%)
Jul 31, 2020	32.82	33.41	32.58	33.36	789,856	+0.29(+0.87%)
Jul 30, 2020	32.17	33.30	31.78	33.07	567,635	+0.04(+0.11%)
Jul 29, 2020	32.54	33.17	32.08	33.03	761,010	+0.77(+2.40%)
Jul 28, 2020	32.24	32.99	32.24	32.26	1,486,047	-0.14(-0.43%)
Jul 27, 2020	32.67	32.77	31.74	32.40	1,025,620	-0.49(-1.50%)
Jul 24, 2020	33.31	33.68	32.73	32.89	596,500	-0.57(-1.70%)
Jul 23, 2020	33.42	34.22	33.06	33.46	730,354	-0.37(-1.10%)
Jul 22, 2020	32.58	33.84	32.54	33.83	986,067	+0.81(+2.45%)
Jul 21, 2020	32.75	33.34	32.23	33.02	934,256	+0.88(+2.72%)
Jul 20, 2020	32.19	32.55	31.89	32.15	1,224,383	-0.25(-0.78%)
Jul 17, 2020	32.36	32.73	32.09	32.40	1,383,027	+0.05(+0.14%)
Jul 16, 2020	32.38	32.96	31.57	32.35	1,264,014	-0.43(-1.31%)
Jul 15, 2020	31.12	33.05	30.83	32.78	1,406,047	+2.71(+9.01%)
Jul 14, 2020	30.01	30.13	29.32	30.07	1,227,223	-0.24(-0.80%)
Jul 13, 2020	30.44	31.02	29.34	30.31	1,342,673	+0.10(+0.34%)
Jul 10, 2020	29.32	30.24	29.16	30.21	808,762	+0.89(+3.05%)
Jul 09, 2020	29.89	29.97	28.63	29.32	1,895,037	-0.90(-2.99%)
Jul 08, 2020	29.45	30.71	29.24	30.22	1,001,626	+0.59(+1.98%)
Jul 07, 2020	31.79	31.79	29.57	29.63	1,665,013	-2.53(-7.87%)
Jul 06, 2020	33.26	33.67	32.13	32.16	864,641	+0.03(+0.09%)
Jul 02, 2020	33.28	34.30	32.05	32.14	1,425,780	+0.08(+0.26%)
Jul 01, 2020	33.75	34.07	31.80	32.05	1,519,446	-1.71(-5.07%)
Jun 30, 2020	32.65	34.30	32.65	33.76	1,759,322	+0.55(+1.65%)
Jun 29, 2020	32.59	33.94	32.00	33.22	1,285,292	+1.35(+4.24%)
Jun 26, 2020	33.22	33.35	31.74	31.87	3,013,011	-2.31(-6.76%)
Jun 25, 2020	32.31	34.24	32.03	34.17	1,304,543	+1.33(+4.05%)
Jun 24, 2020	34.40	34.48	32.04	32.84	1,481,589	-2.44(-6.91%)
Jun 23, 2020	36.12	36.15	34.91	35.28	1,856,829	+0.07(+0.21%)
Jun 22, 2020	33.08	35.36	32.71	35.21	1,325,077	+1.64(+4.88%)
Jun 19, 2020	34.48	34.69	32.75	33.57	1,923,992	-0.47(-1.39%)
Jun 18, 2020	33.88	35.39	33.30	34.04	1,119,422	-0.46(-1.32%)
Jun 17, 2020	35.30	35.46	34.37	34.50	1,172,402	-0.68(-1.93%)
Jun 16, 2020	36.02	36.70	34.55	35.18	1,576,614	+0.86(+2.50%)
Jun 15, 2020	33.21	34.84	32.69	34.32	1,866,010	-0.74(-2.12%)
Jun 12, 2020	34.21	35.15	33.09	35.07	2,364,305	+2.82(+8.75%)
Jun 11, 2020	31.73	33.22	31.10	32.25	2,960,601	-1.86(-5.46%)
Jun 10, 2020	35.59	35.71	33.40	34.11	1,694,113	-1.52(-4.26%)
Jun 09, 2020	36.52	37.06	35.29	35.63	1,928,760	-2.56(-6.70%)
Jun 08, 2020	36.08	38.20	35.79	38.19	2,949,555	+3.03(+8.60%)
Jun 05, 2020	35.98	36.87	35.01	35.16	1,939,890	+2.03(+6.13%)
Jun 04, 2020	33.08	33.63	32.41	33.13	1,584,338	-0.28(-0.84%)
Jun 03, 2020	33.44	35.14	33.23	33.41	2,140,104	+0.94(+2.90%)
Jun 02, 2020	32.86	33.39	32.15	32.47	3,723,640	+0.49(+1.54%)
Jun 01, 2020	30.96	32.44	30.75	31.98	7,177,664	+1.36(+4.44%)
May 29, 2020	30.77	31.04	29.88	30.62	19,850,124	-0.65(-2.07%)
May 28, 2020	33.20	33.37	31.00	31.27	4,478,532	-3.40(-9.81%)
May 27, 2020	33.41	35.03	32.95	34.67	6,373,389	+4.30(+14.15%)
May 26, 2020	30.27	31.13	29.44	30.37	1,964,767	+2.45(+8.80%)
May 22, 2020	28.83	28.89	27.26	27.91	772,217	-0.79(-2.74%)
May 21, 2020	29.61	29.74	27.94	28.70	1,425,875	-1.17(-3.91%)
May 20, 2020	28.22	29.93	27.81	29.87	1,461,603	+2.48(+9.07%)
May 19, 2020	26.52	28.18	25.95	27.39	1,418,253	+0.46(+1.72%)
May 18, 2020	26.63	27.32	26.06	26.92	1,216,620	+2.11(+8.51%)
May 15, 2020	24.70	25.71	24.30	24.81	1,203,230	-0.11(-0.45%)
May 14, 2020	23.21	25.30	22.85	24.92	1,780,807	+1.19(+5.00%)
May 13, 2020	25.01	25.12	23.11	23.73	845,834	-1.45(-5.77%)
May 12, 2020	26.40	26.85	25.19	25.19	1,495,132	-1.32(-5.00%)
May 11, 2020	25.80	26.83	25.01	26.51	1,747,537	+0.69(+2.69%)
May 08, 2020	29.46	29.66	25.68	25.82	1,572,284	-1.01(-3.76%)
May 07, 2020	24.92	26.95	24.92	26.83	1,303,063	+2.53(+10.41%)
May 06, 2020	24.56	25.06	24.11	24.30	846,016	-0.48(-1.94%)
May 05, 2020	24.70	25.92	24.56	24.78	931,402	+0.69(+2.85%)
May 04, 2020	23.31	24.21	22.51	24.10	1,067,322	+0.01(+0.04%)
May 01, 2020	24.45	25.01	23.65	24.09	878,325	-1.22(-4.83%)
Apr 30, 2020	25.96	26.10	24.97	25.31	969,448	-1.57(-5.83%)
Apr 29, 2020	25.80	27.83	25.46	26.88	1,438,051	+2.24(+9.10%)
Apr 28, 2020	24.36	25.13	24.11	24.63	1,210,581	+1.33(+5.73%)
Apr 27, 2020	22.91	23.70	22.54	23.30	1,409,797	+0.68(+2.99%)
Apr 24, 2020	23.10	23.37	22.11	22.62	1,032,898	-0.41(-1.77%)
Apr 23, 2020	22.28	23.61	22.23	23.03	1,299,619	+0.87(+3.93%)
Apr 22, 2020	22.46	22.72	21.91	22.16	1,562,759	+0.45(+2.09%)
Apr 21, 2020	21.28	21.97	20.51	21.71	2,252,446	-0.71(-3.18%)
Apr 20, 2020	22.48	22.84	21.67	22.42	1,519,517	-1.24(-5.25%)
Apr 17, 2020	23.52	24.09	23.03	23.66	1,984,300	+1.33(+5.97%)
Apr 16, 2020	23.92	24.38	22.16	22.33	2,384,918	-1.76(-7.31%)
Apr 15, 2020	24.19	25.22	23.44	24.09	1,817,691	-1.65(-6.41%)
Apr 14, 2020	27.26	27.72	25.39	25.74	1,517,457	-0.72(-2.73%)
Apr 13, 2020	27.75	27.79	25.40	26.46	1,436,134	-1.48(-5.31%)
Apr 09, 2020	28.14	29.11	27.22	27.94	2,362,961	+1.08(+4.04%)
Apr 08, 2020	25.94	27.70	25.68	26.86	2,075,408	+1.52(+6.00%)
Apr 07, 2020	24.87	25.70	24.01	25.34	3,047,554	+2.18(+9.40%)
Apr 06, 2020	21.95	23.83	21.10	23.16	1,526,963	+3.20(+16.01%)
Apr 03, 2020	22.06	22.07	19.36	19.96	1,270,910	-2.31(-10.36%)
Apr 02, 2020	22.50	23.19	21.73	22.27	1,013,606	-0.12(-0.54%)
Apr 01, 2020	22.78	23.34	21.81	22.39	1,581,856	-2.01(-8.24%)
Mar 31, 2020	26.14	26.29	23.43	24.40	1,795,650	-1.83(-6.99%)
Mar 30, 2020	27.65	28.08	24.35	26.24	947,130	-1.46(-5.28%)
Mar 27, 2020	28.11	28.64	26.61	27.70	1,539,470	-1.02(-3.55%)
Mar 26, 2020	23.09	29.68	23.09	28.72	2,300,589	+5.94(+26.07%)
Mar 25, 2020	20.40	24.47	19.34	22.78	2,671,544	+2.71(+13.47%)
Mar 24, 2020	19.82	20.21	18.81	20.08	2,178,074	+1.60(+8.68%)
Mar 23, 2020	24.43	24.85	18.32	18.47	1,592,387	-6.38(-25.68%)
Mar 20, 2020	25.72	28.04	22.09	24.86	2,870,073	-0.27(-1.07%)
Mar 19, 2020	18.07	30.57	16.23	25.12	4,174,658	+7.02(+38.79%)
Mar 18, 2020	29.74	29.78	17.26	18.10	2,467,362	-13.59(-42.88%)
Mar 17, 2020	31.63	32.14	28.61	31.69	1,870,853	+0.31(+0.97%)
Mar 16, 2020	31.50	33.12	30.10	31.39	1,478,521	-3.48(-9.99%)
Mar 13, 2020	34.67	35.53	32.70	34.87	1,585,022	+1.90(+5.76%)
Mar 12, 2020	32.66	33.40	30.43	32.97	1,412,423	-2.06(-5.87%)
Mar 11, 2020	35.97	36.67	34.42	35.03	1,234,377	-1.66(-4.52%)
Mar 10, 2020	37.38	37.78	35.82	36.69	840,952	+0.23(+0.64%)
Mar 09, 2020	39.12	39.33	36.33	36.45	1,115,164	-4.93(-11.91%)
Mar 06, 2020	41.35	42.04	40.40	41.38	1,034,431	-1.32(-3.09%)
Mar 05, 2020	42.82	43.60	41.90	42.70	1,126,290	-1.00(-2.28%)
Mar 04, 2020	43.55	43.97	42.26	43.70	1,006,467	+0.76(+1.76%)
Mar 03, 2020	43.24	44.30	42.34	42.94	1,462,922	-0.27(-0.62%)
Mar 02, 2020	40.79	43.21	40.50	43.21	1,175,359	+2.93(+7.26%)
Feb 28, 2020	39.69	40.62	39.29	40.28	1,366,459	-0.53(-1.29%)
Feb 27, 2020	41.24	42.50	40.76	40.81	1,363,016	-1.14(-2.71%)
Feb 26, 2020	43.29	43.71	41.88	41.95	1,054,854	-1.04(-2.43%)
Feb 25, 2020	43.52	43.94	42.71	42.99	1,252,804	-0.65(-1.48%)
Feb 24, 2020	43.47	44.04	43.12	43.64	894,113	-0.76(-1.71%)
Feb 21, 2020	44.56	44.73	44.07	44.39	859,588	-0.08(-0.19%)
Feb 20, 2020	43.55	44.74	43.26	44.48	993,767	+0.79(+1.82%)
Feb 19, 2020	45.56	45.74	43.67	43.68	1,714,797	-1.88(-4.13%)
Feb 18, 2020	45.00	46.08	44.77	45.56	1,032,144	+0.40(+0.88%)
Feb 14, 2020	47.08	47.31	44.31	45.17	1,806,923	-2.85(-5.94%)
Feb 13, 2020	47.37	48.26	47.21	48.02	663,847	+0.46(+0.97%)
Feb 12, 2020	48.65	48.92	47.51	47.56	1,644,518	-1.02(-2.09%)
Feb 11, 2020	47.99	48.84	47.99	48.57	629,285	+0.73(+1.52%)
Feb 10, 2020	47.79	47.87	47.25	47.85	420,492	-0.06(-0.12%)
Feb 07, 2020	48.02	48.17	47.32	47.90	608,807	-0.10(-0.21%)
Feb 06, 2020	48.02	48.89	47.69	48.00	511,785	+0.13(+0.27%)
Feb 05, 2020	47.50	47.99	47.24	47.87	499,107	+0.79(+1.69%)
Feb 04, 2020	47.08	47.64	46.89	47.08	485,846	+0.73(+1.57%)
Feb 03, 2020	45.88	46.89	45.88	46.35	423,670	+0.55(+1.21%)
Jan 31, 2020	46.52	46.77	45.68	45.80	477,188	-1.01(-2.15%)
Jan 30, 2020	46.20	46.83	45.96	46.80	232,837	+0.22(+0.48%)
Jan 29, 2020	47.10	47.27	46.53	46.58	276,133	-0.46(-0.98%)
Jan 28, 2020	47.13	47.28	46.97	47.04	298,193	+0.11(+0.24%)
Jan 27, 2020	46.71	47.31	46.59	46.93	380,483	-0.45(-0.95%)
Jan 24, 2020	48.26	48.46	46.99	47.38	412,515	-0.90(-1.87%)
Jan 23, 2020	48.19	48.42	47.50	48.29	530,129	+0.05(+0.10%)
Jan 22, 2020	47.75	48.46	47.74	48.24	470,043	+0.58(+1.22%)
Jan 21, 2020	47.63	48.03	47.31	47.66	604,001	-0.23(-0.48%)
Jan 17, 2020	48.17	48.53	47.51	47.89	733,819	+0.54(+1.15%)
Jan 16, 2020	46.89	47.37	46.73	47.35	812,982	+0.60(+1.28%)
Jan 15, 2020	46.58	46.99	46.52	46.75	373,405	+0.14(+0.30%)
Jan 14, 2020	46.56	46.82	46.22	46.61	427,563	+0.02(+0.04%)
Jan 13, 2020	46.89	47.09	46.43	46.59	424,878	-0.18(-0.38%)
Jan 10, 2020	46.98	47.16	46.59	46.77	592,991	-0.21(-0.45%)
Jan 09, 2020	46.77	47.15	46.55	46.98	840,384	+0.65(+1.39%)
Jan 08, 2020	46.69	46.94	46.31	46.33	592,135	-0.36(-0.77%)
Jan 07, 2020	46.88	47.24	46.68	46.69	342,049	-0.40(-0.84%)
Jan 06, 2020	47.13	47.44	46.85	47.09	501,071	-0.44(-0.93%)
Jan 03, 2020	46.74	47.83	46.65	47.53	734,144	+0.12(+0.25%)
Jan 02, 2020	48.04	48.21	47.01	47.41	631,913	-0.58(-1.21%)
Dec 31, 2019	47.80	48.30	47.73	47.99	511,528	+0.14(+0.29%)
Dec 30, 2019	48.45	48.45	47.81	47.85	363,030	-0.41(-0.84%)
Dec 27, 2019	47.98	48.56	47.77	48.26	1,222,273	+0.43(+0.91%)
Dec 26, 2019	48.51	48.57	47.68	47.83	420,497	-0.57(-1.18%)
Dec 24, 2019	48.01	48.41	47.83	48.40	403,199	+0.33(+0.69%)
Dec 23, 2019	48.87	48.88	48.05	48.07	542,969	-0.66(-1.36%)
Dec 20, 2019	48.71	49.26	48.64	48.73	1,242,205	-0.02(-0.04%)
Dec 19, 2019	49.36	49.36	48.41	48.75	825,973	-0.47(-0.96%)
Dec 18, 2019	50.26	50.32	49.15	49.22	638,716	-0.74(-1.48%)
Dec 17, 2019	49.85	50.17	49.85	49.96	621,621	+0.26(+0.52%)
Dec 16, 2019	49.50	49.94	49.14	49.70	736,191	+0.54(+1.11%)
Dec 13, 2019	49.78	49.79	48.96	49.16	876,379	-0.69(-1.39%)
Dec 12, 2019	50.28	50.77	49.77	49.85	637,656	-0.42(-0.83%)
Dec 11, 2019	50.34	50.99	50.19	50.26	453,053	+0.23(+0.46%)
Dec 10, 2019	50.28	50.38	49.90	50.03	443,206	-0.33(-0.66%)
Dec 09, 2019	49.61	50.57	49.50	50.37	606,378	+0.61(+1.22%)
Dec 06, 2019	50.15	50.54	49.63	49.76	436,564	+0.06(+0.11%)
Dec 05, 2019	49.62	50.18	49.51	49.70	487,751	+0.34(+0.69%)
Dec 04, 2019	49.64	49.90	49.16	49.36	553,242	-0.09(-0.19%)
Dec 03, 2019	49.59	49.88	48.56	49.45	554,594	-0.62(-1.24%)