Dark

AHL
Aspen Insurance Holdings Limited
stock NYSE

Inactive

Feb 23, 2026

37.50USD0.000%(0.00)544,851

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-23	37.5100	37.5100	37.5000	37.5000	0.000%	544,851	0.000%
2026-02-20	37.4900	37.5000	37.4900	37.5000	+0.027%	471,016	0.000%
2026-02-19	37.4900	37.5000	37.4900	37.4900	-0.027%	703,817	+0.027%
2026-02-18	37.4700	37.5100	37.4600	37.5000	+0.428%	1,119,687	0.000%
2026-02-17	37.3500	37.3500	37.3400	37.3400	0.000%	90,959	+0.428%
2026-02-13	37.2800	37.3600	37.2800	37.3400	-0.027%	163,668	+0.428%
2026-02-12	37.3400	37.3700	37.3400	37.3500	0.000%	134,101	+0.402%
2026-02-11	37.3500	37.3500	37.3300	37.3500	-0.080%	294,385	+0.402%
2026-02-10	37.3200	37.3800	37.3100	37.3800	+0.134%	393,248	+0.321%
2026-02-09	37.3300	37.3400	37.3100	37.3300	0.000%	480,697	+0.455%
2026-02-06	37.3600	37.3600	37.3200	37.3300	-0.027%	443,285	+0.455%
2026-02-05	37.3800	37.4000	37.3300	37.3400	-0.080%	128,840	+0.428%
2026-02-04	37.3300	37.3700	37.3300	37.3700	+0.107%	113,951	+0.348%
2026-02-03	37.4000	37.4000	37.2800	37.3300	0.000%	77,260	+0.455%
2026-02-02	37.3100	37.3600	37.3100	37.3300	0.000%	378,996	+0.455%
2026-01-30	37.3200	37.3400	37.3100	37.3300	0.000%	84,436	+0.455%
2026-01-29	37.3700	37.3700	37.3100	37.3300	+0.027%	142,117	+0.455%
2026-01-28	37.3100	37.3400	37.3050	37.3200	-0.054%	50,859	+0.482%
2026-01-27	37.2800	37.3500	37.2800	37.3400	0.000%	148,344	+0.428%
2026-01-26	37.2800	37.3700	37.2700	37.3400	+0.215%	86,269	+0.428%
2026-01-23	37.2400	37.2800	37.2400	37.2600	-0.027%	110,017	+0.644%
2026-01-22	37.3100	37.3100	37.2400	37.2700	-0.107%	107,683	+0.617%
2026-01-21	37.3800	37.3800	37.2100	37.3100	-0.027%	201,571	+0.509%
2026-01-20	37.2100	37.3200	37.2100	37.3200	+0.054%	89,089	+0.482%
2026-01-16	37.3300	37.3500	37.2800	37.3000	-0.080%	199,749	+0.536%
2026-01-15	37.4700	37.4700	37.2800	37.3300	+0.161%	1,278,670	+0.455%
2026-01-14	37.2800	37.2900	37.2600	37.2700	-0.027%	445,357	+0.617%
2026-01-13	37.3000	37.3000	37.2500	37.2800	+0.027%	108,169	+0.590%
2026-01-12	37.2900	37.2900	37.1500	37.2700	+0.027%	291,687	+0.617%
2026-01-09	37.2300	37.2700	37.2200	37.2600	+0.107%	154,062	+0.644%
2026-01-08	37.2700	37.3700	37.1700	37.2200	+0.081%	300,910	+0.752%
2026-01-07	37.1200	37.2500	37.1200	37.1900	-0.054%	291,246	+0.834%
2026-01-06	37.3300	37.3300	37.1300	37.2100	+0.081%	583,643	+0.779%
2026-01-05	37.1700	37.1900	37.1500	37.1800	0.000%	375,929	+0.861%
2026-01-02	37.1700	37.2500	37.0700	37.1800	+0.189%	312,200	+0.861%
2025-12-31	37.0500	37.1100	37.0400	37.1100	+0.189%	64,137	+1.051%
2025-12-30	37.0600	37.0700	37.0400	37.0400	0.000%	475,979	+1.242%
2025-12-29	37.0500	37.0600	37.0300	37.0400	0.000%	481,598	+1.242%
2025-12-26	37.1300	37.1300	37.0300	37.0400	-0.027%	787,828	+1.242%
2025-12-24	37.0400	37.0600	37.0400	37.0500	+0.027%	296,051	+1.215%
2025-12-23	37.0900	37.1000	37.0400	37.0400	-0.027%	482,214	+1.242%
2025-12-22	37.1400	37.1400	37.0400	37.0500	-0.081%	240,572	+1.215%
2025-12-19	37.2700	37.2700	37.0800	37.0800	-0.054%	785,320	+1.133%
2025-12-18	37.0900	37.1300	37.0700	37.1000	+0.054%	161,681	+1.078%
2025-12-17	37.1000	37.1000	37.0800	37.0800	-0.027%	159,725	+1.133%
2025-12-16	37.1400	37.1400	37.0800	37.0900	-0.027%	112,475	+1.105%
2025-12-15	37.0900	37.1100	37.0800	37.1000	+0.216%	130,131	+1.078%
2025-12-12	37.1000	37.1000	37.0100	37.0200	-0.162%	168,877	+1.297%
2025-12-11	37.0300	37.1400	37.0100	37.0800	+0.135%	313,385	+1.133%
2025-12-10	37.0100	37.0300	37.0000	37.0300	+0.108%	76,525	+1.269%
2025-12-09	37.0200	37.0300	36.9500	36.9900	+0.108%	149,767	+1.379%
2025-12-08	37.0000	37.0100	36.9400	36.9500	-0.162%	120,936	+1.488%
2025-12-05	37.0100	37.0200	36.9900	37.0100	0.000%	70,614	+1.324%
2025-12-04	37.0300	37.0400	36.9900	37.0100	0.000%	159,987	+1.324%
2025-12-03	37.1900	37.1900	36.9800	37.0100	0.000%	355,176	+1.324%
2025-12-02	36.8500	37.1200	36.8500	37.0100	+0.054%	352,532	+1.324%
2025-12-01	37.0500	37.0500	36.9800	36.9900	-0.135%	138,232	+1.379%
2025-11-28	36.9900	37.0800	36.9800	37.0400	+0.216%	146,085	+1.242%
2025-11-26	36.9500	36.9700	36.9000	36.9600	+0.108%	290,265	+1.461%
2025-11-25	36.9400	36.9500	36.9100	36.9200	0.000%	80,209	+1.571%
2025-11-24	36.9500	36.9500	36.8900	36.9200	+0.054%	152,372	+1.571%
2025-11-21	36.9500	36.9500	36.8700	36.9000	-0.243%	305,856	+1.626%
2025-11-20	37.0300	37.0500	36.8200	36.9900	+0.434%	376,818	+1.379%
2025-11-19	36.8700	36.9600	36.8100	36.8300	-0.379%	141,867	+1.819%
2025-11-18	36.9000	36.9800	36.8800	36.9700	+0.244%	336,425	+1.434%
2025-11-17	36.9900	36.9900	36.8400	36.8800	-0.054%	155,827	+1.681%
2025-11-14	36.7800	37.0000	36.7400	36.9000	+0.054%	274,352	+1.626%
2025-11-13	36.8500	36.9200	36.8400	36.8800	+0.163%	334,953	+1.681%
2025-11-12	36.8700	36.8800	36.7900	36.8200	-0.163%	636,671	+1.847%
2025-11-11	36.8800	36.9200	36.8400	36.8800	+0.109%	304,346	+1.681%
2025-11-10	36.8400	36.8800	36.8100	36.8400	+0.081%	120,614	+1.792%
2025-11-07	36.8000	36.8700	36.8000	36.8100	-0.054%	123,379	+1.874%
2025-11-06	36.8300	36.8500	36.8000	36.8300	+0.190%	301,034	+1.819%
2025-11-05	36.8400	36.8400	36.7400	36.7600	+0.027%	270,022	+2.013%
2025-11-04	36.8100	36.8100	36.7400	36.7500	+0.027%	296,814	+2.041%
2025-11-03	36.7900	36.7900	36.7300	36.7400	0.000%	327,874	+2.069%
2025-10-31	36.8200	36.8200	36.7300	36.7400	-0.054%	229,726	+2.069%
2025-10-30	36.6600	36.7900	36.6600	36.7600	+0.136%	126,034	+2.013%
2025-10-29	36.6500	36.7600	36.6500	36.7100	-0.190%	324,197	+2.152%
2025-10-28	36.7200	36.7800	36.7000	36.7800	+0.136%	432,371	+1.958%
2025-10-27	36.6600	36.7900	36.6600	36.7300	-0.082%	309,976	+2.096%
2025-10-24	36.7700	36.7700	36.7400	36.7600	+0.082%	73,648	+2.013%
2025-10-23	36.7100	36.7400	36.6800	36.7300	-0.027%	185,852	+2.096%
2025-10-22	36.6900	36.7400	36.6900	36.7400	+0.082%	144,908	+2.069%
2025-10-21	36.7100	36.7600	36.7000	36.7100	-0.027%	115,773	+2.152%
2025-10-20	36.7000	36.7300	36.6800	36.7200	+0.109%	211,440	+2.124%
2025-10-17	36.7000	36.7400	36.6700	36.6800	0.000%	254,194	+2.236%
2025-10-16	36.6900	36.6900	36.6500	36.6800	-0.054%	142,608	+2.236%
2025-10-15	36.7000	36.7100	36.6500	36.7000	0.000%	143,074	+2.180%
2025-10-14	36.7400	36.7400	36.6500	36.7000	+0.027%	416,077	+2.180%
2025-10-13	36.6900	36.7000	36.6600	36.6900	0.000%	174,240	+2.208%
2025-10-10	36.7500	36.7600	36.6800	36.6900	0.000%	263,078	+2.208%
2025-10-09	36.7100	36.7400	36.6500	36.6900	0.000%	231,354	+2.208%
2025-10-08	36.7000	36.7500	36.6900	36.6900	-0.136%	256,885	+2.208%
2025-10-07	36.7500	36.7700	36.7000	36.7400	+0.054%	387,244	+2.069%
2025-10-06	36.7500	36.7800	36.6700	36.7200	+0.027%	429,390	+2.124%
2025-10-03	36.7400	36.7400	36.7000	36.7100	0.000%	172,012	+2.152%
2025-10-02	36.6300	36.7500	36.6300	36.7100	+0.027%	299,250	+2.152%
2025-10-01	36.6700	36.7500	36.6700	36.7000	-0.027%	389,518	+2.180%
2025-09-30	36.6400	36.7300	36.6300	36.7100	+0.191%	833,213	+2.152%
2025-09-29	36.6700	36.6700	36.5600	36.6400	-0.082%	225,357	+2.347%
2025-09-26	36.8500	36.8800	36.6500	36.6700	0.000%	342,355	+2.263%
2025-09-25	36.6200	36.6800	36.5600	36.6700	+0.438%	806,149	+2.263%
2025-09-24	36.7800	36.7800	36.4900	36.5100	-0.599%	732,022	+2.712%
2025-09-23	36.9000	36.9800	36.7000	36.7300	+0.109%	306,989	+2.096%
2025-09-22	36.7200	36.7300	36.6600	36.6900	+0.109%	405,914	+2.208%
2025-09-19	36.6300	36.6700	36.5600	36.6500	+0.164%	2,588,304	+2.319%
2025-09-18	36.6300	36.6700	36.5300	36.5900	-0.136%	345,919	+2.487%
2025-09-17	36.6500	36.7300	36.6000	36.6400	+0.082%	339,021	+2.347%
2025-09-16	36.7400	36.7400	36.5900	36.6100	-0.245%	463,935	+2.431%
2025-09-15	36.7000	36.7400	36.6700	36.7000	+0.136%	329,106	+2.180%
2025-09-12	36.7600	36.7700	36.6400	36.6500	-0.163%	215,029	+2.319%
2025-09-11	36.6700	36.8100	36.6300	36.7100	+0.273%	248,485	+2.152%
2025-09-10	36.6500	36.6600	36.6000	36.6100	-0.027%	368,035	+2.431%
2025-09-09	36.6900	36.7000	36.5800	36.6200	-0.164%	581,001	+2.403%
2025-09-08	36.6100	36.6800	36.5900	36.6800	+0.164%	551,936	+2.236%
2025-09-05	36.6300	36.6500	36.5800	36.6200	-0.027%	276,934	+2.403%
2025-09-04	36.7600	36.8100	36.5500	36.6300	-0.082%	475,410	+2.375%
2025-09-03	36.6600	36.7100	36.6200	36.6600	+0.082%	862,259	+2.291%
2025-09-02	36.6100	36.7200	36.6000	36.6300	+0.301%	377,032	+2.375%
2025-08-29	36.6000	36.6300	36.5000	36.5200	-0.137%	1,608,112	+2.683%
2025-08-28	36.5700	36.6300	36.5400	36.5700	-0.137%	2,481,714	+2.543%
2025-08-27	36.4500	36.7600	36.3800	36.6200	+13.586%	10,336,212	+2.403%
2025-08-26	32.6500	32.7800	32.2100	32.2400	-1.767%	386,265	+16.315%
2025-08-25	33.3500	33.4500	32.6500	32.8200	-3.697%	567,315	+14.260%
2025-08-22	33.5700	34.6200	33.3500	34.0800	+5.773%	669,711	+10.035%
2025-08-21	32.7100	32.7100	31.9400	32.2200	-0.124%	521,419	+16.387%
2025-08-20	32.0700	32.7000	31.6900	32.2600	+16.504%	814,128	+16.243%
2025-08-19	27.9000	27.9000	27.0500	27.6900	+0.472%	243,543	+35.428%
2025-08-18	27.6800	28.0900	27.5600	27.5600	-1.289%	435,071	+36.067%
2025-08-15	28.3100	28.3100	27.9000	27.9200	-2.104%	92,615	+34.312%
2025-08-14	28.7600	28.9000	28.4700	28.5200	-1.315%	126,745	+31.487%
2025-08-13	28.9000	29.1600	28.6300	28.9000	+0.243%	247,334	+29.758%
2025-08-12	28.7700	29.1800	28.6800	28.8300	+0.875%	322,960	+30.073%
2025-08-11	29.0100	29.0100	28.0000	28.5800	-1.073%	213,554	+31.211%
2025-08-08	30.6100	30.6200	28.8500	28.8900	-8.663%	442,237	+29.803%
2025-08-07	30.8000	31.7500	30.8000	31.6300	+1.671%	168,834	+18.558%
2025-08-06	30.9900	31.8100	30.9700	31.1100	+0.712%	103,903	+20.540%
2025-08-05	31.8000	31.9300	30.8400	30.8900	-2.432%	219,319	+21.399%
2025-08-04	31.1700	32.0300	31.1700	31.6600	+1.021%	206,194	+18.446%
2025-08-01	32.2500	32.2500	31.2500	31.3400	-0.760%	244,614	+19.655%
2025-07-31	30.7500	31.7500	30.7000	31.5800	+0.413%	168,292	+18.746%
2025-07-30	31.0600	31.7000	31.0300	31.4500	-0.349%	134,901	+19.237%
2025-07-29	31.8000	31.8200	31.3700	31.5600	+0.863%	117,207	+18.821%
2025-07-28	31.5000	31.7800	31.2900	31.2900	-1.912%	156,068	+19.847%
2025-07-25	31.7300	32.1600	31.7000	31.9000	+0.949%	162,929	+17.555%
2025-07-24	31.4800	31.8000	31.3300	31.6000	+1.152%	182,080	+18.671%
2025-07-23	31.0700	31.5300	30.7500	31.2400	-0.510%	80,226	+20.038%
2025-07-22	31.1500	31.7200	31.0500	31.4000	+2.280%	77,995	+19.427%
2025-07-21	29.9500	30.8600	29.9500	30.7000	+2.367%	100,250	+22.150%
2025-07-18	31.0200	31.0200	29.9700	29.9900	-2.567%	55,691	+25.042%
2025-07-17	30.9800	31.2100	30.6800	30.7800	-0.710%	90,007	+21.832%
2025-07-16	30.9200	31.6200	30.5800	31.0000	+1.241%	374,762	+20.968%
2025-07-15	30.9200	31.0200	30.2000	30.6200	+1.424%	139,744	+22.469%
2025-07-14	30.7300	31.0000	30.0500	30.1900	-0.494%	211,540	+24.213%
2025-07-11	30.2600	30.4300	29.9900	30.3400	+0.563%	57,096	+23.599%
2025-07-10	30.0000	30.3200	29.6700	30.1700	-0.066%	229,775	+24.296%
2025-07-09	29.9200	30.4500	29.5000	30.1900	+0.801%	173,931	+24.213%
2025-07-08	30.3700	30.7800	29.8400	29.9500	-1.285%	249,024	+25.209%
2025-07-07	30.5500	30.5500	29.6800	30.3400	-0.914%	136,464	+23.599%
2025-07-03	30.6300	30.7500	30.4800	30.6200	+1.795%	92,662	+22.469%
2025-07-02	30.1300	30.7100	30.0500	30.0800	-3.959%	396,637	+24.668%
2025-07-01	31.5500	31.6900	31.0200	31.3200	-0.445%	149,823	+19.732%
2025-06-30	31.2200	31.8200	30.8100	31.4600	+2.242%	258,695	+19.199%
2025-06-27	30.1400	31.0700	30.1200	30.7700	+1.434%	593,629	+21.872%
2025-06-26	30.9200	30.9200	29.3400	30.3350	-0.639%	420,782	+23.620%
2025-06-25	31.3500	31.3800	29.9300	30.5300	-2.053%	245,082	+22.830%
2025-06-24	31.4300	31.8900	30.9400	31.1700	-1.517%	269,791	+20.308%
2025-06-23	31.2400	31.8900	31.1200	31.6500	+0.032%	106,550	+18.483%
2025-06-20	32.3800	32.4500	31.4900	31.6400	-1.341%	241,734	+18.521%
2025-06-18	32.1800	32.1800	31.8200	32.0700	+0.438%	74,665	+16.932%
2025-06-17	31.7500	32.0600	31.4900	31.9300	-0.312%	228,333	+17.444%
2025-06-16	32.5800	32.5800	31.9700	32.0300	-1.355%	297,127	+17.078%
2025-06-13	31.3100	32.9500	31.3100	32.4700	+1.469%	148,259	+15.491%
2025-06-12	32.0200	32.3600	31.4800	32.0000	-0.775%	119,574	+17.188%
2025-06-11	32.3300	32.6900	31.8600	32.2500	+1.896%	118,821	+16.279%
2025-06-10	32.7400	32.7800	31.1800	31.6500	-3.741%	188,058	+18.483%
2025-06-09	33.9600	33.9800	32.5700	32.8800	-2.722%	167,416	+14.051%
2025-06-06	34.2300	34.3500	33.6900	33.8000	-0.851%	192,925	+10.947%
2025-06-05	34.3100	34.3100	33.8000	34.0900	-1.388%	265,925	+10.003%
2025-06-04	34.8800	34.9100	34.2106	34.5700	-0.432%	162,336	+8.476%
2025-06-03	34.2500	34.7850	34.1800	34.7200	+0.405%	106,544	+8.007%
2025-06-02	34.0500	34.8200	33.8100	34.5800	+0.436%	137,847	+8.444%
2025-05-30	34.9100	34.9100	34.0800	34.4300	-1.234%	98,245	+8.917%
2025-05-29	34.1700	34.8600	33.8100	34.8600	+1.426%	308,060	+7.573%
2025-05-28	34.4800	34.5400	34.1700	34.3700	-1.688%	140,227	+9.107%
2025-05-27	35.1900	35.3700	34.4200	34.9600	-0.057%	176,700	+7.265%
2025-05-23	34.3400	34.9800	34.2500	34.9800	+1.303%	95,319	+7.204%
2025-05-22	34.3700	34.6400	34.2000	34.5300	-1.848%	174,435	+8.601%
2025-05-21	34.5700	35.1800	34.4500	35.1800	+2.715%	174,186	+6.595%
2025-05-20	33.7100	34.4700	33.7100	34.2500	-0.146%	126,866	+9.489%
2025-05-19	34.4200	34.7900	33.8600	34.3000	-1.352%	194,483	+9.329%
2025-05-16	34.4700	35.0300	33.7600	34.7700	+0.346%	203,257	+7.852%
2025-05-15	34.4300	35.2500	34.4300	34.6500	-1.296%	256,088	+8.225%
2025-05-14	35.1700	35.1750	35.0100	35.1050	-1.529%	235,535	+6.822%
2025-05-13	35.3200	35.7500	35.3200	35.6500	+2.501%	379,938	+5.189%
2025-05-12	34.1500	35.0700	34.1500	34.7800	+0.899%	415,649	+7.821%
2025-05-09	32.9000	35.2000	32.6900	34.4700	+5.381%	1,353,747	+8.790%
2025-05-08	33.0100	33.2400	32.5000	32.7100	-23.467%	6,575,079	+14.644%
2019-02-14	42.7400	42.7500	42.7300	42.7400	+0.541%	20,706,688	-12.260%
2019-02-13	42.5500	42.5500	42.4500	42.5100	-0.071%	397,977	-11.785%
2019-02-12	42.5500	42.5600	42.5100	42.5400	0.000%	560,014	-11.848%
2019-02-11	42.5400	42.5500	42.5000	42.5400	-0.047%	367,005	-11.848%
2019-02-08	42.4900	42.5600	42.4700	42.5600	+0.071%	875,626	-11.889%
2019-02-07	42.4300	42.5300	42.4000	42.5300	+1.286%	3,999,249	-11.827%
2019-02-06	41.8400	42.0650	41.8200	41.9900	+0.383%	725,703	-10.693%
2019-02-05	41.8900	41.9300	41.8000	41.8300	-0.143%	910,345	-10.351%
2019-02-04	41.8500	41.9800	41.7950	41.8900	+0.096%	1,024,540	-10.480%
2019-02-01	41.7700	41.8700	41.7300	41.8500	+0.288%	538,472	-10.394%
2019-01-31	41.7800	41.8700	41.5400	41.7300	-0.096%	1,146,420	-10.137%
2019-01-30	41.8300	41.8900	41.7550	41.7700	-0.096%	1,108,463	-10.223%
2019-01-29	41.9000	41.9600	41.8000	41.8100	-0.143%	901,021	-10.309%
2019-01-28	41.8500	41.9700	41.7950	41.8700	+0.024%	564,869	-10.437%
2019-01-25	42.1600	42.1600	41.7601	41.8600	-0.499%	1,868,120	-10.416%
2019-01-24	42.2400	42.2500	42.0200	42.0700	-0.379%	1,339,944	-10.863%
2019-01-23	42.2600	42.2800	42.2100	42.2300	-0.047%	1,232,590	-11.201%
2019-01-22	42.2600	42.2800	42.2350	42.2500	-0.047%	550,619	-11.243%
2019-01-18	42.2300	42.3000	42.2200	42.2700	+0.118%	455,838	-11.285%
2019-01-17	42.2400	42.2600	42.2200	42.2200	-0.047%	820,976	-11.180%
2019-01-16	42.2400	42.2500	42.2200	42.2400	0.000%	935,285	-11.222%
2019-01-15	42.2200	42.2500	42.2200	42.2400	+0.071%	912,254	-11.222%
2019-01-14	42.2300	42.2600	42.1900	42.2100	-0.095%	491,923	-11.158%
2019-01-11	42.2200	42.2500	42.2100	42.2500	+0.047%	495,098	-11.243%
2019-01-10	42.1800	42.2500	42.1600	42.2300	+0.095%	504,938	-11.201%
2019-01-09	42.1700	42.2100	42.1200	42.1900	+0.095%	1,049,757	-11.116%
2019-01-08	42.1000	42.2000	42.0700	42.1500	+0.190%	1,034,505	-11.032%
2019-01-07	42.0900	42.1300	42.0300	42.0700	-0.095%	786,506	-10.863%
2019-01-04	42.0600	42.1600	42.0400	42.1100	+0.071%	466,136	-10.948%
2019-01-03	41.9300	42.1300	41.8700	42.0800	+0.334%	665,565	-10.884%
2019-01-02	41.9200	42.0300	41.8100	41.9400	-0.119%	783,675	-10.587%
2018-12-31	41.8900	42.0000	41.7600	41.9900	+0.311%	618,375	-10.693%
2018-12-28	41.9000	41.9900	41.7400	41.8600	-0.191%	724,827	-10.416%
2018-12-27	41.6600	41.9800	41.5700	41.9400	+0.624%	1,806,701	-10.587%
2018-12-26	41.6900	41.8400	41.6125	41.6800	+0.216%	878,471	-10.029%
2018-12-24	41.7600	41.8600	41.5400	41.5900	-0.455%	597,327	-9.834%
2018-12-21	41.7200	41.9100	41.6900	41.7800	+0.144%	1,258,993	-10.244%
2018-12-20	41.8050	41.8400	41.6002	41.7200	+0.024%	1,271,052	-10.115%
2018-12-19	41.7200	41.9400	41.7000	41.7100	+0.072%	799,876	-10.094%
2018-12-18	41.8500	41.9200	41.6800	41.6800	-0.287%	520,218	-10.029%
2018-12-17	41.8900	41.9500	41.8000	41.8000	-0.239%	738,305	-10.287%
2018-12-14	41.8800	41.9900	41.8600	41.9000	-0.024%	658,920	-10.501%
2018-12-13	41.8800	41.9700	41.8600	41.9100	+0.096%	439,164	-10.523%
2018-12-12	41.9000	42.0250	41.8500	41.8700	+0.024%	837,103	-10.437%
2018-12-11	41.8600	41.9800	41.8300	41.8600	-0.119%	691,662	-10.416%
2018-12-10	41.8900	41.9800	41.7300	41.9100	+0.048%	720,550	-10.523%
2018-12-07	41.9300	42.0700	41.8400	41.8900	-0.048%	640,572	-10.480%
2018-12-06	41.9000	41.9600	41.7100	41.9100	-0.048%	634,675	-10.523%
2018-12-04	41.9100	42.0400	41.8400	41.9300	+0.048%	743,438	-10.565%
2018-12-03	41.9000	41.9700	41.8500	41.9100	+0.119%	581,084	-10.523%
2018-11-30	41.8100	41.9000	41.6700	41.8600	0.000%	946,290	-10.416%
2018-11-29	41.8300	41.8800	41.6300	41.8600	-0.048%	374,663	-10.416%
2018-11-28	41.7700	41.9500	41.6500	41.8800	+0.552%	1,397,137	-10.458%
2018-11-27	41.8900	41.9900	41.5000	41.6500	-0.502%	806,699	-9.964%
2018-11-26	41.7000	42.0700	41.6500	41.8600	+0.819%	1,134,469	-10.416%
2018-11-23	41.6000	41.8200	41.4800	41.5200	-0.192%	207,751	-9.682%
2018-11-21	41.5300	41.6400	41.3800	41.6000	+0.193%	416,768	-9.856%
2018-11-20	41.2400	41.6400	41.2300	41.5200	+0.484%	1,455,177	-9.682%
2018-11-19	41.1500	41.5100	41.1500	41.3200	+0.145%	707,051	-9.245%
2018-11-16	41.2300	41.3100	41.1000	41.2600	-0.242%	643,931	-9.113%
2018-11-15	41.1400	41.3800	41.0001	41.3600	+0.559%	702,997	-9.333%
2018-11-14	41.5100	41.5800	41.1200	41.1300	-0.724%	1,268,014	-8.826%
2018-11-13	41.5000	41.6700	41.3100	41.4300	-0.096%	1,078,464	-9.486%
2018-11-12	41.8600	41.9000	41.3300	41.4700	-0.884%	2,061,425	-9.573%
2018-11-09	42.0300	42.1000	41.8200	41.8400	-0.523%	552,456	-10.373%
2018-11-08	42.0500	42.1500	41.4500	42.0600	-0.048%	499,487	-10.842%
2018-11-07	42.0500	42.1000	42.0300	42.0800	+0.071%	427,409	-10.884%
2018-11-06	41.9900	42.0800	41.9900	42.0500	+0.119%	868,732	-10.820%
2018-11-05	41.9100	42.0200	41.9100	42.0000	+0.143%	538,799	-10.714%
2018-11-02	41.9500	41.9800	41.8900	41.9400	-0.024%	631,808	-10.587%
2018-11-01	41.8900	41.9900	41.8350	41.9500	+0.167%	609,225	-10.608%
2018-10-31	41.8700	41.9000	41.8100	41.8800	+0.167%	696,807	-10.458%
2018-10-30	41.7100	41.9400	41.7100	41.8100	+0.384%	953,129	-10.309%
2018-10-29	41.7100	41.7700	41.6500	41.6500	-0.120%	1,438,977	-9.964%
2018-10-26	41.6500	41.7400	41.6450	41.7000	+0.024%	1,524,706	-10.072%
2018-10-25	41.6800	41.7450	41.5700	41.6900	+0.120%	1,680,589	-10.050%
2018-10-24	41.7200	41.7600	41.5700	41.6400	-0.144%	2,067,180	-9.942%
2018-10-23	41.7700	41.8000	41.6000	41.7000	-0.311%	1,016,092	-10.072%
2018-10-22	41.9200	41.9200	41.8100	41.8300	-0.096%	499,700	-10.351%
2018-10-19	41.8100	41.9400	41.7100	41.8700	+0.072%	337,893	-10.437%
2018-10-18	41.9000	41.9400	41.7100	41.8400	-0.167%	906,831	-10.373%
2018-10-17	41.9500	42.0000	41.8500	41.9100	-0.167%	538,459	-10.523%
2018-10-16	41.8500	42.0300	41.7600	41.9800	+0.335%	599,641	-10.672%
2018-10-15	41.7500	41.8900	41.7100	41.8400	-0.143%	551,497	-10.373%
2018-10-12	41.6800	41.9500	41.5700	41.9000	+0.649%	616,313	-10.501%
2018-10-11	41.7600	41.8300	41.5400	41.6300	-0.311%	1,582,531	-9.921%
2018-10-10	41.8500	41.8800	41.7400	41.7600	-0.405%	1,281,715	-10.201%
2018-10-09	41.7600	41.9500	41.6600	41.9300	+0.335%	952,532	-10.565%
2018-10-08	41.8500	41.8600	41.7300	41.7900	+0.096%	1,368,308	-10.266%
2018-10-05	41.8800	42.1600	41.7500	41.7500	-0.263%	683,191	-10.180%
2018-10-04	41.8900	41.9600	41.8000	41.8600	-0.167%	906,006	-10.416%
2018-10-03	41.8500	42.0200	41.8200	41.9300	+0.311%	976,464	-10.565%
2018-10-02	41.7500	41.8600	41.7300	41.8000	+0.120%	956,456	-10.287%
2018-10-01	41.7700	41.9200	41.6500	41.7500	-0.120%	2,098,013	-10.180%
2018-09-28	41.7000	41.8000	41.6500	41.8000	+0.360%	669,176	-10.287%
2018-09-27	41.7000	41.8000	41.6500	41.6500	0.000%	486,327	-9.964%
2018-09-26	41.8000	41.8000	41.5750	41.6500	-0.240%	667,875	-9.964%
2018-09-25	41.5500	41.9000	41.5500	41.7500	+0.361%	737,145	-10.180%
2018-09-24	41.4500	41.6500	41.4250	41.6000	+0.241%	723,402	-9.856%
2018-09-21	41.5500	41.5500	41.4000	41.5000	-0.120%	789,872	-9.639%
2018-09-20	41.4500	41.6500	41.4000	41.5500	+0.241%	654,389	-9.747%
2018-09-19	41.4000	41.5500	41.3500	41.4500	0.000%	677,047	-9.530%
2018-09-18	41.3000	41.5000	41.3000	41.4500	+0.363%	1,018,633	-9.530%
2018-09-17	41.2000	41.4500	41.2000	41.3000	+0.243%	868,166	-9.201%
2018-09-14	41.2500	41.4000	41.2000	41.2000	-0.242%	644,986	-8.981%
2018-09-13	41.0000	41.4500	41.0000	41.3000	+0.732%	1,094,717	-9.201%
2018-09-12	40.9000	41.0500	40.7000	41.0000	+0.244%	1,807,167	-8.537%
2018-09-11	41.0000	41.0500	40.8000	40.9000	-0.122%	1,844,531	-8.313%
2018-09-10	41.3000	41.3250	40.9500	40.9500	-0.967%	2,953,109	-8.425%
2018-09-07	41.3000	41.4000	41.2500	41.3500	+0.242%	1,416,758	-9.311%
2018-09-06	41.3500	41.4500	41.2000	41.2500	-0.362%	1,226,544	-9.091%
2018-09-05	41.1500	41.4500	41.1000	41.4000	+0.730%	2,099,611	-9.420%
2018-09-04	41.1000	41.2000	41.0500	41.1000	-0.122%	4,313,293	-8.759%
2018-08-31	41.1500	41.2000	41.1000	41.1500	+0.122%	4,006,535	-8.870%
2018-08-30	41.1500	41.2000	41.1000	41.1000	0.000%	1,836,637	-8.759%
2018-08-29	41.0500	41.2500	41.0000	41.1000	+0.244%	4,991,947	-8.759%
2018-08-28	41.0000	41.3000	40.8500	41.0000	+2.244%	20,218,767	-8.537%
2018-08-27	38.9000	40.5500	38.5500	40.1000	+4.427%	2,015,969	-6.484%
2018-08-24	37.4500	38.5500	37.4250	38.4000	+2.674%	506,561	-2.344%
2018-08-23	37.1000	37.5500	37.1000	37.4000	+0.673%	282,299	+0.267%
2018-08-22	37.7000	37.7000	37.0250	37.1500	-1.589%	652,367	+0.942%
2018-08-21	37.9000	38.1000	37.2500	37.7500	-0.527%	821,276	-0.662%
2018-08-20	38.0500	39.1000	37.7500	37.9500	+3.973%	931,055	-1.186%
2018-08-17	37.0500	37.2000	36.4500	36.5000	-1.617%	491,984	+2.740%
2018-08-16	37.1000	37.5500	37.1000	37.1000	-0.802%	348,763	+1.078%
2018-08-15	37.2000	38.0500	37.2000	37.4000	+0.268%	393,289	+0.267%
2018-08-14	36.5000	37.4500	36.5000	37.3000	+1.635%	474,056	+0.536%
2018-08-13	36.7500	37.2000	36.6500	36.7000	-0.542%	347,212	+2.180%
2018-08-10	36.7000	37.0500	36.4750	36.9000	-0.270%	357,240	+1.626%
2018-08-09	36.7000	37.0500	36.5500	37.0000	+0.407%	375,954	+1.351%
2018-08-08	37.1500	37.2000	36.8000	36.8500	-1.074%	306,075	+1.764%
2018-08-07	37.4000	37.7500	37.1000	37.2500	-0.534%	451,670	+0.671%
2018-08-06	37.7000	38.1000	37.0500	37.4500	-1.318%	544,635	+0.134%
2018-08-03	38.1500	38.4000	37.0500	37.9500	-1.300%	936,183	-1.186%
2018-08-02	39.5500	40.5000	38.3000	38.4500	-4.591%	1,096,363	-2.471%
2018-08-01	40.3500	40.4000	39.9000	40.3000	-0.371%	470,345	-6.948%
2018-07-31	40.2000	40.5000	39.8000	40.4500	+0.622%	328,380	-7.293%
2018-07-30	40.3000	40.8000	40.1500	40.2000	-0.124%	285,214	-6.716%
2018-07-27	40.5500	40.7500	40.2000	40.2500	-0.248%	237,832	-6.832%
2018-07-26	40.0000	40.6250	40.0000	40.3500	+0.875%	532,493	-7.063%
2018-07-25	40.5500	40.9500	39.9000	40.0000	-1.112%	443,126	-6.250%
2018-07-24	40.8000	41.9500	40.1000	40.4500	-0.858%	1,156,960	-7.293%
2018-07-23	40.3000	40.9000	40.0500	40.8000	+0.990%	644,385	-8.088%
2018-07-20	40.4000	40.6250	39.7000	40.4000	0.000%	381,697	-7.178%
2018-07-19	40.0000	40.5750	39.9500	40.4000	+0.623%	434,422	-7.178%
2018-07-18	40.0000	40.5500	40.0000	40.1500	+0.125%	197,280	-6.600%
2018-07-17	40.3000	40.4500	40.0500	40.1000	-0.249%	289,669	-6.484%
2018-07-16	39.7500	40.3500	39.4500	40.2000	+1.387%	351,836	-6.716%
2018-07-13	39.2000	39.7500	38.9000	39.6500	0.000%	370,194	-5.422%
2018-07-12	41.1000	41.1000	39.3500	39.6500	-3.175%	484,959	-5.422%
2018-07-11	40.8500	41.0500	40.7000	40.9500	+0.368%	386,216	-8.425%
2018-07-10	41.0000	41.0000	40.7500	40.8000	-0.366%	354,954	-8.088%
2018-07-09	40.4500	41.1750	40.3000	40.9500	+1.111%	479,790	-8.425%
2018-07-06	41.0500	41.3500	40.0500	40.5000	-1.580%	877,506	-7.407%
2018-07-05	41.3500	41.4500	40.8500	41.1500	+0.122%	513,764	-8.870%
2018-07-03	40.8000	41.3000	40.7000	41.1000	+0.735%	337,055	-8.759%
2018-07-02	40.6000	40.9000	40.3000	40.8000	+0.246%	328,184	-8.088%
2018-06-29	40.7500	41.1000	40.6500	40.7000	-0.367%	479,869	-7.862%
2018-06-28	40.5500	41.0000	40.5000	40.8500	+0.369%	651,444	-8.201%
2018-06-27	41.8500	42.2000	40.1500	40.7000	-2.632%	1,355,360	-7.862%
2018-06-26	42.0500	42.0500	41.4500	41.8000	-0.713%	533,625	-10.287%
2018-06-25	41.8500	42.4500	41.7250	42.1000	+0.718%	473,264	-10.926%
2018-06-22	41.7000	42.2000	41.5000	41.8000	+0.602%	1,185,619	-10.287%
2018-06-21	41.7500	41.9000	41.4000	41.5500	-0.835%	448,650	-9.747%
2018-06-20	42.3500	42.4646	41.8500	41.9000	-1.179%	426,747	-10.501%
2018-06-19	41.7000	42.7750	41.7000	42.4000	+1.435%	503,714	-11.557%
2018-06-18	42.2500	42.2500	41.7500	41.8000	-1.415%	753,945	-10.287%
2018-06-15	42.4500	42.6000	41.9500	42.4000	-0.118%	732,401	-11.557%
2018-06-14	42.2500	42.5000	41.7500	42.4500	+0.473%	435,807	-11.661%
2018-06-13	42.4000	42.7250	42.1500	42.2500	-0.236%	440,201	-11.243%
2018-06-12	42.6000	42.6500	42.1250	42.3500	-0.587%	501,077	-11.452%