Dark

AHL
Aspen Insurance Holdings Limited
stock NYSE

At Close

Jul 11, 2025 3:59:30 PM EDT

30.34USD+0.563%(+0.17)57,096

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 7, 2025 4:00:30 PM EDT

30.36USD+0.066%(+0.02)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	30.260	30.4300	29.9900	30.340	+0.563%	57,096	0.000%
2025-07-10	30.000	30.3200	29.6700	30.170	-0.066%	229,775	+0.563%
2025-07-09	29.920	30.4500	29.5000	30.190	+0.801%	173,931	+0.497%
2025-07-08	30.370	30.7800	29.8400	29.950	-1.285%	249,024	+1.302%
2025-07-07	30.550	30.5500	29.6800	30.340	-0.914%	136,464	0.000%
2025-07-03	30.630	30.7500	30.4800	30.620	+1.795%	92,662	-0.914%
2025-07-02	30.130	30.7100	30.0500	30.080	-3.959%	396,637	+0.864%
2025-07-01	31.550	31.6900	31.0200	31.320	-0.445%	149,823	-3.129%
2025-06-30	31.220	31.8200	30.8100	31.460	+2.242%	258,695	-3.560%
2025-06-27	30.140	31.0700	30.1200	30.770	+1.434%	593,629	-1.397%
2025-06-26	30.920	30.9200	29.3400	30.335	-0.639%	420,782	+0.016%
2025-06-25	31.350	31.3800	29.9300	30.530	-2.053%	245,082	-0.622%
2025-06-24	31.430	31.8900	30.9400	31.170	-1.517%	269,791	-2.663%
2025-06-23	31.240	31.8900	31.1200	31.650	+0.032%	106,550	-4.139%
2025-06-20	32.380	32.4500	31.4900	31.640	-1.341%	241,734	-4.109%
2025-06-18	32.180	32.1800	31.8200	32.070	+0.438%	74,665	-5.394%
2025-06-17	31.750	32.0600	31.4900	31.930	-0.312%	228,333	-4.980%
2025-06-16	32.580	32.5800	31.9700	32.030	-1.355%	297,127	-5.276%
2025-06-13	31.310	32.9500	31.3100	32.470	+1.469%	148,259	-6.560%
2025-06-12	32.020	32.3600	31.4800	32.000	-0.775%	119,574	-5.188%
2025-06-11	32.330	32.6900	31.8600	32.250	+1.896%	118,821	-5.922%
2025-06-10	32.740	32.7800	31.1800	31.650	-3.741%	188,058	-4.139%
2025-06-09	33.960	33.9800	32.5700	32.880	-2.722%	167,416	-7.725%
2025-06-06	34.230	34.3500	33.6900	33.800	-0.851%	192,925	-10.237%
2025-06-05	34.310	34.3100	33.8000	34.090	-1.388%	265,925	-11.000%
2025-06-04	34.880	34.9100	34.2106	34.570	-0.432%	162,336	-12.236%
2025-06-03	34.250	34.7850	34.1800	34.720	+0.405%	106,544	-12.615%
2025-06-02	34.050	34.8200	33.8100	34.580	+0.436%	137,847	-12.261%
2025-05-30	34.910	34.9100	34.0800	34.430	-1.234%	98,245	-11.879%
2025-05-29	34.170	34.8600	33.8100	34.860	+1.426%	308,060	-12.966%
2025-05-28	34.480	34.5400	34.1700	34.370	-1.688%	140,227	-11.725%
2025-05-27	35.190	35.3700	34.4200	34.960	-0.057%	176,700	-13.215%
2025-05-23	34.340	34.9800	34.2500	34.980	+1.303%	95,319	-13.265%
2025-05-22	34.370	34.6400	34.2000	34.530	-1.848%	174,435	-12.134%
2025-05-21	34.570	35.1800	34.4500	35.180	+2.715%	174,186	-13.758%
2025-05-20	33.710	34.4700	33.7100	34.250	-0.146%	126,866	-11.416%
2025-05-19	34.420	34.7900	33.8600	34.300	-1.352%	194,483	-11.545%
2025-05-16	34.470	35.0300	33.7600	34.770	+0.346%	203,257	-12.741%
2025-05-15	34.430	35.2500	34.4300	34.650	-1.296%	256,088	-12.439%
2025-05-14	35.170	35.1750	35.0100	35.105	-1.529%	235,535	-13.574%
2025-05-13	35.320	35.7500	35.3200	35.650	+2.501%	379,938	-14.895%
2025-05-12	34.150	35.0700	34.1500	34.780	+0.899%	415,649	-12.766%
2025-05-09	32.900	35.2000	32.6900	34.470	+5.381%	1,353,747	-11.981%
2025-05-08	33.010	33.2400	32.5000	32.710	-23.467%	6,575,079	-7.245%
2019-02-14	42.740	42.7500	42.7300	42.740	+0.541%	20,706,688	-29.013%
2019-02-13	42.550	42.5500	42.4500	42.510	-0.071%	397,977	-28.629%
2019-02-12	42.550	42.5600	42.5100	42.540	0.000%	560,014	-28.679%
2019-02-11	42.540	42.5500	42.5000	42.540	-0.047%	367,005	-28.679%
2019-02-08	42.490	42.5600	42.4700	42.560	+0.071%	875,626	-28.712%
2019-02-07	42.430	42.5300	42.4000	42.530	+1.286%	3,999,249	-28.662%
2019-02-06	41.840	42.0650	41.8200	41.990	+0.383%	725,703	-27.745%
2019-02-05	41.890	41.9300	41.8000	41.830	-0.143%	910,345	-27.468%
2019-02-04	41.850	41.9800	41.7950	41.890	+0.096%	1,024,540	-27.572%
2019-02-01	41.770	41.8700	41.7300	41.850	+0.288%	538,472	-27.503%
2019-01-31	41.780	41.8700	41.5400	41.730	-0.096%	1,146,420	-27.295%
2019-01-30	41.830	41.8900	41.7550	41.770	-0.096%	1,108,463	-27.364%
2019-01-29	41.900	41.9600	41.8000	41.810	-0.143%	901,021	-27.434%
2019-01-28	41.850	41.9700	41.7950	41.870	+0.024%	564,869	-27.538%
2019-01-25	42.160	42.1600	41.7601	41.860	-0.499%	1,868,120	-27.520%
2019-01-24	42.240	42.2500	42.0200	42.070	-0.379%	1,339,944	-27.882%
2019-01-23	42.260	42.2800	42.2100	42.230	-0.047%	1,232,590	-28.155%
2019-01-22	42.260	42.2800	42.2350	42.250	-0.047%	550,619	-28.189%
2019-01-18	42.230	42.3000	42.2200	42.270	+0.118%	455,838	-28.223%
2019-01-17	42.240	42.2600	42.2200	42.220	-0.047%	820,976	-28.138%
2019-01-16	42.240	42.2500	42.2200	42.240	0.000%	935,285	-28.172%
2019-01-15	42.220	42.2500	42.2200	42.240	+0.071%	912,254	-28.172%
2019-01-14	42.230	42.2600	42.1900	42.210	-0.095%	491,923	-28.121%
2019-01-11	42.220	42.2500	42.2100	42.250	+0.047%	495,098	-28.189%
2019-01-10	42.180	42.2500	42.1600	42.230	+0.095%	504,938	-28.155%
2019-01-09	42.170	42.2100	42.1200	42.190	+0.095%	1,049,757	-28.087%
2019-01-08	42.100	42.2000	42.0700	42.150	+0.190%	1,034,505	-28.019%
2019-01-07	42.090	42.1300	42.0300	42.070	-0.095%	786,506	-27.882%
2019-01-04	42.060	42.1600	42.0400	42.110	+0.071%	466,136	-27.951%
2019-01-03	41.930	42.1300	41.8700	42.080	+0.334%	665,565	-27.899%
2019-01-02	41.920	42.0300	41.8100	41.940	-0.119%	783,675	-27.659%
2018-12-31	41.890	42.0000	41.7600	41.990	+0.311%	618,375	-27.745%
2018-12-28	41.900	41.9900	41.7400	41.860	-0.191%	724,827	-27.520%
2018-12-27	41.660	41.9800	41.5700	41.940	+0.624%	1,806,701	-27.659%
2018-12-26	41.690	41.8400	41.6125	41.680	+0.216%	878,471	-27.207%
2018-12-24	41.760	41.8600	41.5400	41.590	-0.455%	597,327	-27.050%
2018-12-21	41.720	41.9100	41.6900	41.780	+0.144%	1,258,993	-27.382%
2018-12-20	41.805	41.8400	41.6002	41.720	+0.024%	1,271,052	-27.277%
2018-12-19	41.720	41.9400	41.7000	41.710	+0.072%	799,876	-27.260%
2018-12-18	41.850	41.9200	41.6800	41.680	-0.287%	520,218	-27.207%
2018-12-17	41.890	41.9500	41.8000	41.800	-0.239%	738,305	-27.416%
2018-12-14	41.880	41.9900	41.8600	41.900	-0.024%	658,920	-27.589%
2018-12-13	41.880	41.9700	41.8600	41.910	+0.096%	439,164	-27.607%
2018-12-12	41.900	42.0250	41.8500	41.870	+0.024%	837,103	-27.538%
2018-12-11	41.860	41.9800	41.8300	41.860	-0.119%	691,662	-27.520%
2018-12-10	41.890	41.9800	41.7300	41.910	+0.048%	720,550	-27.607%
2018-12-07	41.930	42.0700	41.8400	41.890	-0.048%	640,572	-27.572%
2018-12-06	41.900	41.9600	41.7100	41.910	-0.048%	634,675	-27.607%
2018-12-04	41.910	42.0400	41.8400	41.930	+0.048%	743,438	-27.641%
2018-12-03	41.900	41.9700	41.8500	41.910	+0.119%	581,084	-27.607%
2018-11-30	41.810	41.9000	41.6700	41.860	0.000%	946,290	-27.520%
2018-11-29	41.830	41.8800	41.6300	41.860	-0.048%	374,663	-27.520%
2018-11-28	41.770	41.9500	41.6500	41.880	+0.552%	1,397,137	-27.555%
2018-11-27	41.890	41.9900	41.5000	41.650	-0.502%	806,699	-27.155%
2018-11-26	41.700	42.0700	41.6500	41.860	+0.819%	1,134,469	-27.520%
2018-11-23	41.600	41.8200	41.4800	41.520	-0.192%	207,751	-26.927%
2018-11-21	41.530	41.6400	41.3800	41.600	+0.193%	416,768	-27.067%
2018-11-20	41.240	41.6400	41.2300	41.520	+0.484%	1,455,177	-26.927%
2018-11-19	41.150	41.5100	41.1500	41.320	+0.145%	707,051	-26.573%
2018-11-16	41.230	41.3100	41.1000	41.260	-0.242%	643,931	-26.466%
2018-11-15	41.140	41.3800	41.0001	41.360	+0.559%	702,997	-26.644%
2018-11-14	41.510	41.5800	41.1200	41.130	-0.724%	1,268,014	-26.234%
2018-11-13	41.500	41.6700	41.3100	41.430	-0.096%	1,078,464	-26.768%
2018-11-12	41.860	41.9000	41.3300	41.470	-0.884%	2,061,425	-26.839%
2018-11-09	42.030	42.1000	41.8200	41.840	-0.523%	552,456	-27.486%
2018-11-08	42.050	42.1500	41.4500	42.060	-0.048%	499,487	-27.865%
2018-11-07	42.050	42.1000	42.0300	42.080	+0.071%	427,409	-27.899%
2018-11-06	41.990	42.0800	41.9900	42.050	+0.119%	868,732	-27.848%
2018-11-05	41.910	42.0200	41.9100	42.000	+0.143%	538,799	-27.762%
2018-11-02	41.950	41.9800	41.8900	41.940	-0.024%	631,808	-27.659%
2018-11-01	41.890	41.9900	41.8350	41.950	+0.167%	609,225	-27.676%
2018-10-31	41.870	41.9000	41.8100	41.880	+0.167%	696,807	-27.555%
2018-10-30	41.710	41.9400	41.7100	41.810	+0.384%	953,129	-27.434%
2018-10-29	41.710	41.7700	41.6500	41.650	-0.120%	1,438,977	-27.155%
2018-10-26	41.650	41.7400	41.6450	41.700	+0.024%	1,524,706	-27.242%
2018-10-25	41.680	41.7450	41.5700	41.690	+0.120%	1,680,589	-27.225%
2018-10-24	41.720	41.7600	41.5700	41.640	-0.144%	2,067,180	-27.137%
2018-10-23	41.770	41.8000	41.6000	41.700	-0.311%	1,016,092	-27.242%
2018-10-22	41.920	41.9200	41.8100	41.830	-0.096%	499,700	-27.468%
2018-10-19	41.810	41.9400	41.7100	41.870	+0.072%	337,893	-27.538%
2018-10-18	41.900	41.9400	41.7100	41.840	-0.167%	906,831	-27.486%
2018-10-17	41.950	42.0000	41.8500	41.910	-0.167%	538,459	-27.607%
2018-10-16	41.850	42.0300	41.7600	41.980	+0.335%	599,641	-27.727%
2018-10-15	41.750	41.8900	41.7100	41.840	-0.143%	551,497	-27.486%
2018-10-12	41.680	41.9500	41.5700	41.900	+0.649%	616,313	-27.589%
2018-10-11	41.760	41.8300	41.5400	41.630	-0.311%	1,582,531	-27.120%
2018-10-10	41.850	41.8800	41.7400	41.760	-0.405%	1,281,715	-27.347%
2018-10-09	41.760	41.9500	41.6600	41.930	+0.335%	952,532	-27.641%
2018-10-08	41.850	41.8600	41.7300	41.790	+0.096%	1,368,308	-27.399%
2018-10-05	41.880	42.1600	41.7500	41.750	-0.263%	683,191	-27.329%
2018-10-04	41.890	41.9600	41.8000	41.860	-0.167%	906,006	-27.520%
2018-10-03	41.850	42.0200	41.8200	41.930	+0.311%	976,464	-27.641%
2018-10-02	41.750	41.8600	41.7300	41.800	+0.120%	956,456	-27.416%
2018-10-01	41.770	41.9200	41.6500	41.750	-0.120%	2,098,013	-27.329%
2018-09-28	41.700	41.8000	41.6500	41.800	+0.360%	669,176	-27.416%
2018-09-27	41.700	41.8000	41.6500	41.650	0.000%	486,327	-27.155%
2018-09-26	41.800	41.8000	41.5750	41.650	-0.240%	667,875	-27.155%
2018-09-25	41.550	41.9000	41.5500	41.750	+0.361%	737,145	-27.329%
2018-09-24	41.450	41.6500	41.4250	41.600	+0.241%	723,402	-27.067%
2018-09-21	41.550	41.5500	41.4000	41.500	-0.120%	789,872	-26.892%
2018-09-20	41.450	41.6500	41.4000	41.550	+0.241%	654,389	-26.980%
2018-09-19	41.400	41.5500	41.3500	41.450	0.000%	677,047	-26.803%
2018-09-18	41.300	41.5000	41.3000	41.450	+0.363%	1,018,633	-26.803%
2018-09-17	41.200	41.4500	41.2000	41.300	+0.243%	868,166	-26.538%
2018-09-14	41.250	41.4000	41.2000	41.200	-0.242%	644,986	-26.359%
2018-09-13	41.000	41.4500	41.0000	41.300	+0.732%	1,094,717	-26.538%
2018-09-12	40.900	41.0500	40.7000	41.000	+0.244%	1,807,167	-26.000%
2018-09-11	41.000	41.0500	40.8000	40.900	-0.122%	1,844,531	-25.819%
2018-09-10	41.300	41.3250	40.9500	40.950	-0.967%	2,953,109	-25.910%
2018-09-07	41.300	41.4000	41.2500	41.350	+0.242%	1,416,758	-26.626%
2018-09-06	41.350	41.4500	41.2000	41.250	-0.362%	1,226,544	-26.448%
2018-09-05	41.150	41.4500	41.1000	41.400	+0.730%	2,099,611	-26.715%
2018-09-04	41.100	41.2000	41.0500	41.100	-0.122%	4,313,293	-26.180%
2018-08-31	41.150	41.2000	41.1000	41.150	+0.122%	4,006,535	-26.270%
2018-08-30	41.150	41.2000	41.1000	41.100	0.000%	1,836,637	-26.180%
2018-08-29	41.050	41.2500	41.0000	41.100	+0.244%	4,991,947	-26.180%
2018-08-28	41.000	41.3000	40.8500	41.000	+2.244%	20,218,767	-26.000%
2018-08-27	38.900	40.5500	38.5500	40.100	+4.427%	2,015,969	-24.339%
2018-08-24	37.450	38.5500	37.4250	38.400	+2.674%	506,561	-20.990%
2018-08-23	37.100	37.5500	37.1000	37.400	+0.673%	282,299	-18.877%
2018-08-22	37.700	37.7000	37.0250	37.150	-1.589%	652,367	-18.331%
2018-08-21	37.900	38.1000	37.2500	37.750	-0.527%	821,276	-19.629%
2018-08-20	38.050	39.1000	37.7500	37.950	+3.973%	931,055	-20.053%
2018-08-17	37.050	37.2000	36.4500	36.500	-1.617%	491,984	-16.877%
2018-08-16	37.100	37.5500	37.1000	37.100	-0.802%	348,763	-18.221%
2018-08-15	37.200	38.0500	37.2000	37.400	+0.268%	393,289	-18.877%
2018-08-14	36.500	37.4500	36.5000	37.300	+1.635%	474,056	-18.660%
2018-08-13	36.750	37.2000	36.6500	36.700	-0.542%	347,212	-17.330%
2018-08-10	36.700	37.0500	36.4750	36.900	-0.270%	357,240	-17.778%
2018-08-09	36.700	37.0500	36.5500	37.000	+0.407%	375,954	-18.000%
2018-08-08	37.150	37.2000	36.8000	36.850	-1.074%	306,075	-17.666%
2018-08-07	37.400	37.7500	37.1000	37.250	-0.534%	451,670	-18.550%
2018-08-06	37.700	38.1000	37.0500	37.450	-1.318%	544,635	-18.985%
2018-08-03	38.150	38.4000	37.0500	37.950	-1.300%	936,183	-20.053%
2018-08-02	39.550	40.5000	38.3000	38.450	-4.591%	1,096,363	-21.092%
2018-08-01	40.350	40.4000	39.9000	40.300	-0.371%	470,345	-24.715%
2018-07-31	40.200	40.5000	39.8000	40.450	+0.622%	328,380	-24.994%
2018-07-30	40.300	40.8000	40.1500	40.200	-0.124%	285,214	-24.527%
2018-07-27	40.550	40.7500	40.2000	40.250	-0.248%	237,832	-24.621%
2018-07-26	40.000	40.6250	40.0000	40.350	+0.875%	532,493	-24.808%
2018-07-25	40.550	40.9500	39.9000	40.000	-1.112%	443,126	-24.150%
2018-07-24	40.800	41.9500	40.1000	40.450	-0.858%	1,156,960	-24.994%
2018-07-23	40.300	40.9000	40.0500	40.800	+0.990%	644,385	-25.637%
2018-07-20	40.400	40.6250	39.7000	40.400	0.000%	381,697	-24.901%
2018-07-19	40.000	40.5750	39.9500	40.400	+0.623%	434,422	-24.901%
2018-07-18	40.000	40.5500	40.0000	40.150	+0.125%	197,280	-24.433%
2018-07-17	40.300	40.4500	40.0500	40.100	-0.249%	289,669	-24.339%
2018-07-16	39.750	40.3500	39.4500	40.200	+1.387%	351,836	-24.527%
2018-07-13	39.200	39.7500	38.9000	39.650	0.000%	370,194	-23.480%
2018-07-12	41.100	41.1000	39.3500	39.650	-3.175%	484,959	-23.480%
2018-07-11	40.850	41.0500	40.7000	40.950	+0.368%	386,216	-25.910%
2018-07-10	41.000	41.0000	40.7500	40.800	-0.366%	354,954	-25.637%
2018-07-09	40.450	41.1750	40.3000	40.950	+1.111%	479,790	-25.910%
2018-07-06	41.050	41.3500	40.0500	40.500	-1.580%	877,506	-25.086%
2018-07-05	41.350	41.4500	40.8500	41.150	+0.122%	513,764	-26.270%
2018-07-03	40.800	41.3000	40.7000	41.100	+0.735%	337,055	-26.180%
2018-07-02	40.600	40.9000	40.3000	40.800	+0.246%	328,184	-25.637%
2018-06-29	40.750	41.1000	40.6500	40.700	-0.367%	479,869	-25.455%
2018-06-28	40.550	41.0000	40.5000	40.850	+0.369%	651,444	-25.728%
2018-06-27	41.850	42.2000	40.1500	40.700	-2.632%	1,355,360	-25.455%
2018-06-26	42.050	42.0500	41.4500	41.800	-0.713%	533,625	-27.416%
2018-06-25	41.850	42.4500	41.7250	42.100	+0.718%	473,264	-27.933%
2018-06-22	41.700	42.2000	41.5000	41.800	+0.602%	1,185,619	-27.416%
2018-06-21	41.750	41.9000	41.4000	41.550	-0.835%	448,650	-26.980%
2018-06-20	42.350	42.4646	41.8500	41.900	-1.179%	426,747	-27.589%
2018-06-19	41.700	42.7750	41.7000	42.400	+1.435%	503,714	-28.443%
2018-06-18	42.250	42.2500	41.7500	41.800	-1.415%	753,945	-27.416%
2018-06-15	42.450	42.6000	41.9500	42.400	-0.118%	732,401	-28.443%
2018-06-14	42.250	42.5000	41.7500	42.450	+0.473%	435,807	-28.528%
2018-06-13	42.400	42.7250	42.1500	42.250	-0.236%	440,201	-28.189%
2018-06-12	42.600	42.6500	42.1250	42.350	-0.587%	501,077	-28.359%
2018-06-11	43.050	43.4000	42.5000	42.600	-0.930%	330,586	-28.779%
2018-06-08	43.600	43.6500	42.3000	43.000	-1.376%	1,247,494	-29.442%
2018-06-07	43.700	43.7000	43.4000	43.600	+0.230%	587,019	-30.413%
2018-06-06	43.500	43.7000	43.3250	43.500	0.000%	799,837	-30.253%
2018-06-05	43.850	43.9000	43.3000	43.500	-0.911%	825,941	-30.253%
2018-06-04	43.550	43.9000	43.3000	43.900	+0.920%	530,228	-30.888%
2018-06-01	43.650	43.9000	43.2500	43.500	+0.230%	258,871	-30.253%
2018-05-31	43.650	43.8000	43.3000	43.400	-0.800%	533,839	-30.092%
2018-05-30	43.650	43.9250	43.4000	43.750	+0.690%	406,336	-30.651%
2018-05-29	43.150	43.6000	43.0750	43.450	+0.346%	604,175	-30.173%
2018-05-25	42.650	43.4500	42.6500	43.300	+1.168%	492,050	-29.931%
2018-05-24	43.250	43.2500	42.6500	42.800	-0.926%	488,623	-29.112%
2018-05-23	43.300	43.5000	43.1000	43.200	-0.231%	295,910	-29.769%
2018-05-22	43.400	44.1000	43.1750	43.300	-0.345%	721,026	-29.931%
2018-05-21	43.000	43.5000	43.0000	43.450	+1.047%	378,185	-30.173%
2018-05-18	43.050	43.4000	42.7000	43.000	+0.233%	302,713	-29.442%
2018-05-17	43.050	43.5000	42.7000	42.900	-1.152%	318,279	-29.277%
2018-05-16	43.300	43.7500	42.9500	43.400	+0.579%	369,928	-30.092%
2018-05-15	42.650	43.6250	42.6000	43.150	+0.700%	405,511	-29.687%
2018-05-14	43.200	43.2500	42.6500	42.850	-0.810%	415,663	-29.195%
2018-05-11	42.950	43.6000	42.9500	43.200	+0.116%	422,653	-29.769%
2018-05-10	43.000	43.2250	42.5500	43.150	+0.818%	596,352	-29.687%
2018-05-09	43.300	43.3250	42.7500	42.800	-0.926%	411,507	-29.112%
2018-05-08	43.250	43.4500	42.9500	43.200	0.000%	429,879	-29.769%
2018-05-07	41.900	45.4000	41.5000	43.200	+3.103%	2,152,073	-29.769%
2018-05-04	41.000	42.1500	41.0000	41.900	+1.823%	505,473	-27.589%
2018-05-03	40.850	42.3500	40.1500	41.150	-1.082%	1,083,630	-26.270%
2018-05-02	43.000	43.2000	41.4500	41.600	-3.256%	812,892	-27.067%
2018-05-01	42.400	43.1000	42.2000	43.000	+1.296%	917,935	-29.442%
2018-04-30	43.100	43.3000	42.3000	42.450	-1.279%	533,194	-28.528%
2018-04-27	44.600	45.6000	42.2000	43.000	-3.371%	2,481,331	-29.442%
2018-04-26	44.300	44.9000	44.0000	44.500	+0.451%	700,582	-31.820%
2018-04-25	44.250	44.4500	43.8000	44.300	0.000%	591,230	-31.512%
2018-04-24	43.750	44.3750	43.6500	44.300	+1.026%	559,356	-31.512%
2018-04-23	44.150	44.6500	43.7000	43.850	0.000%	499,292	-30.810%
2018-04-20	43.750	44.0000	43.5000	43.850	+0.343%	373,038	-30.810%
2018-04-19	43.700	44.5500	43.5000	43.700	0.000%	580,906	-30.572%
2018-04-18	44.050	44.2500	43.5500	43.700	-0.795%	673,547	-30.572%
2018-04-17	44.050	44.6250	43.9750	44.050	+0.228%	552,911	-31.124%
2018-04-16	44.100	44.3000	43.6500	43.950	-0.227%	848,208	-30.967%
2018-04-13	44.500	44.5000	43.8500	44.050	-0.676%	535,966	-31.124%
2018-04-12	44.500	44.6950	43.9000	44.350	0.000%	597,585	-31.590%
2018-04-11	44.050	44.4500	43.9000	44.350	+0.339%	542,066	-31.590%
2018-04-10	44.600	44.7000	44.1000	44.200	-0.113%	821,724	-31.357%
2018-04-09	44.200	44.8000	43.6500	44.250	+0.340%	706,378	-31.435%
2018-04-06	44.500	45.0500	43.4000	44.100	-1.342%	1,373,325	-31.202%
2018-04-05	45.200	45.2000	44.5500	44.700	-0.667%	518,937	-32.125%
2018-04-04	44.450	45.0750	44.4500	45.000	-0.111%	881,232	-32.578%
2018-04-03	45.400	45.4500	44.9000	45.050	-0.662%	1,356,947	-32.653%
2018-04-02	45.000	45.9000	44.7500	45.350	+1.115%	829,743	-33.098%
2018-03-29	45.300	45.9000	44.4750	44.850	-0.333%	1,193,463	-32.352%
2018-03-28	42.600	46.1000	42.2000	45.000	+5.510%	2,505,248	-32.578%
2018-03-27	42.900	42.9000	42.4000	42.650	-0.467%	837,828	-28.863%
2018-03-26	43.300	43.3000	42.0750	42.850	-0.349%	662,152	-29.195%
2018-03-23	43.250	43.5000	42.8000	43.000	-0.578%	516,010	-29.442%
2018-03-22	43.700	43.9000	43.2000	43.250	-1.705%	724,458	-29.850%
2018-03-21	43.750	44.3500	43.5000	44.000	+0.457%	521,992	-31.045%
2018-03-20	44.150	44.5000	43.5000	43.800	-0.455%	646,039	-30.731%
2018-03-19	42.250	44.7500	41.6500	44.000	+4.265%	1,635,637	-31.045%
2018-03-16	41.600	42.6000	41.2500	42.200	+1.687%	962,201	-28.104%
2018-03-15	41.950	41.9500	41.2500	41.500	-0.599%	566,704	-26.892%
2018-03-14	41.700	41.8000	41.1000	41.750	+0.361%	578,212	-27.329%
2018-03-13	41.250	41.7000	40.8500	41.600	+1.217%	572,792	-27.067%
2018-03-12	41.100	41.3500	40.4000	41.100	-0.484%	830,321	-26.180%
2018-03-09	38.250	42.6000	37.9000	41.300	+8.541%	2,364,459	-26.538%
2018-03-08	38.200	38.2250	37.6500	38.050	-0.131%	403,702	-20.263%
2018-03-07	37.950	38.5500	37.7000	38.100	-0.392%	589,360	-20.367%
2018-03-06	37.950	38.6000	37.7500	38.250	+0.791%	574,040	-20.680%
2018-03-05	36.550	38.4000	36.5500	37.950	+5.563%	828,217	-20.053%
2018-03-02	34.800	36.0500	34.8000	35.950	+2.568%	617,078	-15.605%
2018-03-01	36.400	36.5500	34.9500	35.050	-3.709%	908,100	-13.438%
2018-02-28	36.600	37.3000	36.4000	36.400	-0.410%	527,429	-16.648%
2018-02-27	36.300	36.7500	36.0500	36.550	+0.550%	730,353	-16.990%
2018-02-26	36.200	36.5000	36.0000	36.350	+0.972%	725,910	-16.534%
2018-02-23	36.600	36.6500	35.9500	36.000	-1.505%	941,093	-15.722%
2018-02-22	36.850	37.6500	36.2500	36.550	-1.083%	555,357	-16.990%
2018-02-21	37.100	38.1000	36.9000	36.950	-0.672%	432,546	-17.889%
2018-02-20	37.850	37.9250	36.6000	37.200	-1.717%	944,265	-18.441%
2018-02-16	37.150	38.1000	37.1500	37.850	+1.611%	440,979	-19.841%
2018-02-15	37.450	37.5750	37.0000	37.250	+0.269%	399,524	-18.550%
2018-02-14	36.550	37.8500	36.5000	37.150	+0.951%	658,222	-18.331%
2018-02-13	36.500	36.9000	36.2250	36.800	+0.272%	861,646	-17.554%
2018-02-12	36.850	37.2500	36.4000	36.700	-0.136%	1,229,173	-17.330%
2018-02-09	37.250	37.3500	35.7000	36.750	-0.676%	1,548,260	-17.442%
2018-02-08	40.350	40.6500	37.0000	37.000	-0.804%	1,012,815	-18.000%
2018-02-07	36.500	38.6250	36.4250	37.300	+2.052%	1,360,598	-18.660%
2018-02-06	35.550	36.8000	35.3000	36.550	+1.669%	1,566,159	-16.990%
2018-02-05	37.550	37.7000	35.9000	35.950	-5.145%	1,083,039	-15.605%
2018-02-02	38.000	38.2500	37.6500	37.900	-0.785%	507,139	-19.947%
2018-02-01	37.350	38.6000	37.2500	38.200	+2.276%	896,484	-20.576%
2018-01-31	37.350	37.5500	36.8000	37.350	0.000%	763,558	-18.768%
2018-01-30	37.100	38.3000	37.1000	37.350	0.000%	1,227,326	-18.768%
2018-01-29	37.350	37.6000	36.5000	37.350	+1.220%	1,136,904	-18.768%
2018-01-26	38.750	38.8000	36.0250	36.900	-10.654%	2,892,887	-17.778%
2018-01-25	41.650	41.7500	41.1500	41.300	-0.602%	567,808	-26.538%
2018-01-24	42.350	42.5000	41.2000	41.550	-1.540%	581,864	-26.980%
2018-01-23	42.250	42.3000	41.0000	42.200	-0.236%	858,795	-28.104%
2018-01-22	39.400	42.9500	39.4000	42.300	+10.156%	1,300,959	-28.274%
2018-01-19	38.300	38.4250	37.9000	38.400	+0.392%	385,858	-20.990%
2018-01-18	38.950	38.9500	38.0750	38.250	-1.544%	556,318	-20.680%
2018-01-17	39.050	39.1000	38.4500	38.850	+0.129%	492,520	-21.905%
2018-01-16	38.850	39.0500	38.4500	38.800	+0.258%	381,831	-21.804%
2018-01-12	39.000	39.3000	38.3500	38.700	-0.896%	464,365	-21.602%
2018-01-11	38.700	39.1250	38.5500	39.050	+0.904%	375,574	-22.305%
2018-01-10	38.850	39.2500	38.5500	38.700	-0.129%	423,909	-21.602%
2018-01-09	38.950	39.3500	38.6000	38.750	-0.513%	960,782	-21.703%
2018-01-08	39.800	39.8500	38.8750	38.950	-2.625%	586,852	-22.105%
2018-01-05	40.750	40.7500	39.8500	40.000	-1.235%	342,562	-24.150%
2018-01-04	40.450	40.8750	40.0500	40.500	+0.496%	571,942	-25.086%
2018-01-03	40.050	40.3500	39.8000	40.300	+0.374%	418,795	-24.715%
2018-01-02	40.650	41.1000	39.7000	40.150	-1.108%	525,528	-24.433%
2017-12-29	40.800	40.9000	40.5500	40.600	-0.612%	372,711	-25.271%
2017-12-28	40.450	40.9000	40.3000	40.850	+1.365%	338,748	-25.728%
2017-12-27	40.850	41.0500	40.1500	40.300	-1.225%	263,860	-24.715%
2017-12-26	40.450	41.3000	40.4500	40.800	+0.741%	371,301	-25.637%
2017-12-22	40.450	40.7000	40.3000	40.500	+0.124%	269,811	-25.086%
2017-12-21	40.050	40.5500	39.8500	40.450	+0.873%	334,530	-24.994%
2017-12-20	40.750	40.7500	40.0000	40.100	-0.496%	369,532	-24.339%
2017-12-19	41.550	42.1500	40.2500	40.300	-2.303%	772,435	-24.715%
2017-12-18	41.800	42.3500	41.2000	41.250	-1.198%	476,517	-26.448%
2017-12-15	41.150	42.1000	41.1500	41.750	+1.458%	811,167	-27.329%
2017-12-14	41.150	41.5000	40.8000	41.150	-0.242%	742,733	-26.270%
2017-12-13	41.850	41.8500	41.1000	41.250	-1.198%	809,760	-26.448%
2017-12-12	41.350	42.2500	41.3500	41.750	+1.090%	829,883	-27.329%
2017-12-11	41.050	41.3750	40.9500	41.300	+0.609%	333,803	-26.538%
2017-12-08	41.250	41.4500	40.7500	41.050	-0.243%	490,978	-26.090%
2017-12-07	41.650	42.0000	40.9750	41.150	-1.673%	856,736	-26.270%
2017-12-06	41.600	41.9500	41.3500	41.850	+0.601%	662,335	-27.503%
2017-12-05	41.500	41.6500	41.1500	41.600	+0.120%	673,668	-27.067%
2017-12-04	41.500	41.8000	41.3500	41.550	+1.095%	496,277	-26.980%
2017-12-01	41.050	41.3000	40.5500	41.100	+0.244%	650,817	-26.180%
2017-11-30	41.750	41.9500	40.9000	41.000	-1.205%	336,289	-26.000%
2017-11-29	41.750	42.3250	41.4000	41.500	-0.240%	433,207	-26.892%
2017-11-28	40.950	41.8500	40.9500	41.600	+1.463%	392,271	-27.067%
2017-11-27	40.650	41.1750	40.6500	41.000	+1.110%	285,826	-26.000%
2017-11-24	40.750	40.7500	40.4000	40.550	0.000%	82,940	-25.179%
2017-11-22	40.800	41.0250	40.3500	40.550	-0.856%	381,508	-25.179%
2017-11-21	41.000	41.3000	40.5000	40.900	-0.244%	398,504	-25.819%
2017-11-20	41.100	41.2500	40.8500	41.000	0.000%	263,168	-26.000%
2017-11-17	40.700	41.3500	40.7000	41.000	+0.244%	666,776	-26.000%
2017-11-16	41.600	41.6500	40.7500	40.900	-1.683%	618,872	-25.819%
2017-11-15	41.150	41.8000	40.8500	41.600	+0.362%	845,679	-27.067%
2017-11-14	40.950	41.6500	40.6500	41.450	+0.607%	650,615	-26.803%
2017-11-13	41.900	41.9000	41.1000	41.200	-2.254%	717,705	-26.359%
2017-11-10	41.850	42.3500	41.3000	42.150	+0.717%	420,353	-28.019%
2017-11-09	41.000	42.1000	41.0000	41.850	+1.087%	622,559	-27.503%
2017-11-08	41.400	41.8000	41.3500	41.400	-0.481%	502,655	-26.715%
2017-11-07	42.000	42.4000	41.4000	41.600	-0.834%	572,995	-27.067%
2017-11-06	41.600	42.0500	41.3500	41.950	+0.841%	537,515	-27.676%
2017-11-03	41.400	41.7500	41.2500	41.600	+0.120%	467,644	-27.067%
2017-11-02	42.850	43.0000	41.1500	41.550	-2.693%	802,821	-26.980%
2017-11-01	43.250	43.5000	42.3000	42.700	-0.466%	759,848	-28.946%
2017-10-31	43.000	43.2250	42.5000	42.900	-0.233%	983,239	-29.277%
2017-10-30	42.950	43.3500	42.5500	43.000	+0.233%	1,074,694	-29.442%
2017-10-27	42.450	43.1000	42.1000	42.900	+1.538%	738,380	-29.277%