Dark

EIO
Eaton Vance Ohio Municipal Bond Fund
stock NYSEAMERICAN

Inactive

Jan 18, 2019

11.71USD-0.425%(-0.05)6,021

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-18	11.6800	11.7100	11.6000	11.7100	-0.425%	6,021	0.000%
2019-01-17	11.7800	11.7800	11.7217	11.7600	+0.085%	4,601	-0.425%
2019-01-16	11.9500	11.9500	11.6847	11.7500	0.000%	21,446	-0.340%
2019-01-15	11.6569	11.7800	11.6569	11.7500	+1.381%	12,605	-0.340%
2019-01-14	11.6300	11.6400	11.5897	11.5900	-0.387%	18,886	+1.035%
2019-01-11	11.5000	11.6350	11.4900	11.6350	+0.302%	51,574	+0.645%
2019-01-10	11.7000	11.7000	11.6000	11.6000	-0.855%	16,309	+0.948%
2019-01-09	11.7300	11.7300	11.7000	11.7000	-0.256%	16,545	+0.085%
2019-01-08	11.7000	11.7300	11.6420	11.7300	+1.121%	16,178	-0.171%
2019-01-07	11.5700	11.6200	11.5673	11.6000	+0.694%	9,287	+0.948%
2019-01-04	11.5476	11.5476	11.5200	11.5200	-0.303%	1,504	+1.649%
2019-01-03	11.5200	11.5550	11.5154	11.5550	+0.391%	3,109	+1.341%
2019-01-02	11.3600	11.5100	11.3600	11.5100	+1.410%	2,813	+1.738%
2018-12-31	11.3500	11.5500	11.2605	11.3500	-1.046%	14,879	+3.172%
2018-12-28	11.4600	11.5700	11.4000	11.4700	+0.087%	22,268	+2.092%
2018-12-27	11.5000	11.5000	11.3362	11.4600	+0.526%	11,181	+2.182%
2018-12-26	11.2600	11.4300	11.2263	11.4000	+1.514%	6,132	+2.719%
2018-12-24	11.2300	11.2300	11.2300	11.2300	0.000%	218	+4.274%
2018-12-21	11.2300	11.2512	11.2200	11.2300	-0.619%	4,512	+4.274%
2018-12-20	11.3250	11.3800	11.2700	11.2999	+0.021%	32,407	+3.629%
2018-12-19	11.2000	11.3500	11.2000	11.2975	+0.871%	14,938	+3.651%
2018-12-18	11.2000	11.3000	11.2000	11.2000	-0.178%	25,198	+4.554%
2018-12-17	11.2000	11.2200	11.1940	11.2200	+0.179%	8,060	+4.367%
2018-12-14	11.2400	11.2800	11.2000	11.2000	-0.577%	8,682	+4.554%
2018-12-13	11.2900	11.2900	11.2500	11.2650	-0.380%	10,466	+3.950%
2018-12-12	11.2100	11.3200	11.2100	11.3080	+0.248%	13,897	+3.555%
2018-12-11	11.2000	11.3300	11.2000	11.2800	+1.257%	25,884	+3.812%
2018-12-10	11.3600	11.4278	11.1400	11.1400	-1.795%	11,325	+5.117%
2018-12-07	11.4200	11.4200	11.3436	11.3436	+0.120%	2,554	+3.230%
2018-12-06	11.3420	11.3420	11.2740	11.3300	+0.266%	3,192	+3.354%
2018-12-04	11.3199	11.3199	11.2681	11.2999	+0.712%	4,989	+3.629%
2018-12-03	11.2372	11.2800	11.1800	11.2200	+0.179%	2,413	+4.367%
2018-11-30	11.2900	11.2900	11.2000	11.2000	-0.090%	1,318	+4.554%
2018-11-29	11.2900	11.2900	11.2101	11.2101	-0.355%	17,076	+4.459%
2018-11-28	11.2500	11.2500	11.1600	11.2500	+0.446%	4,191	+4.089%
2018-11-27	11.2500	11.2688	11.2000	11.2000	-0.444%	37,235	+4.554%
2018-11-26	11.2200	11.2700	11.2200	11.2500	-0.089%	2,690	+4.089%
2018-11-23	11.2500	11.2600	11.2500	11.2600	0.000%	1,500	+3.996%
2018-11-21	11.2000	11.2935	11.2000	11.2600	+0.089%	2,708	+3.996%
2018-11-20	11.2500	11.2900	11.2000	11.2500	+0.419%	17,426	+4.089%
2018-11-19	11.1700	11.2050	11.1700	11.2031	+0.475%	2,629	+4.525%
2018-11-16	11.0550	11.1538	11.0550	11.1501	+0.906%	7,954	+5.021%
2018-11-15	10.9800	11.0697	10.8800	11.0500	+0.573%	63,298	+5.973%
2018-11-14	11.0100	11.0150	10.9800	10.9870	-0.254%	2,315	+6.581%
2018-11-13	10.9800	11.0150	10.9800	11.0150	+0.334%	7,457	+6.310%
2018-11-12	10.9700	11.0200	10.9700	10.9783	-0.423%	2,431	+6.665%
2018-11-09	10.9399	11.0499	10.9300	11.0249	+1.239%	6,592	+6.214%
2018-11-08	11.0022	11.0022	10.8900	10.8900	-0.910%	16,571	+7.530%
2018-11-07	10.8999	11.0000	10.8800	10.9900	+0.365%	8,530	+6.551%
2018-11-06	10.9000	10.9577	10.8501	10.9500	-0.364%	10,738	+6.941%
2018-11-05	10.9510	10.9999	10.9000	10.9900	+0.365%	2,840	+6.551%
2018-11-02	11.0500	11.0500	10.8900	10.9500	+0.736%	6,011	+6.941%
2018-11-01	11.0900	11.0900	10.8600	10.8700	-0.821%	17,548	+7.728%
2018-10-31	11.0500	11.0500	10.9600	10.9600	+0.137%	6,824	+6.843%
2018-10-30	10.9514	10.9876	10.9200	10.9450	-0.770%	3,115	+6.989%
2018-10-29	11.0400	11.0400	11.0200	11.0299	+0.730%	7,944	+6.166%
2018-10-26	10.9410	11.0000	10.9100	10.9500	-0.454%	4,898	+6.941%
2018-10-25	10.9999	10.9999	10.9999	10.9999	+0.364%	1,000	+6.456%
2018-10-24	11.0200	11.0404	10.8800	10.9600	-0.544%	3,896	+6.843%
2018-10-23	10.8200	11.0200	10.8200	11.0200	-0.096%	7,440	+6.261%
2018-10-22	11.0015	11.0652	11.0015	11.0306	+0.278%	910	+6.159%
2018-10-18	10.9900	11.0027	10.9900	11.0000	+0.261%	2,535	+6.455%
2018-10-17	10.9714	10.9714	10.9714	10.9714	+0.105%	155	+6.732%
2018-10-16	10.9400	10.9600	10.9400	10.9599	+0.375%	8,518	+6.844%
2018-10-15	10.8610	10.9500	10.8610	10.9189	-0.193%	2,866	+7.245%
2018-10-12	10.9000	10.9499	10.9000	10.9400	+0.367%	3,000	+7.038%
2018-10-11	10.9422	10.9600	10.9000	10.9000	-0.909%	6,228	+7.431%
2018-10-10	11.0000	11.0105	11.0000	11.0000	-0.362%	7,479	+6.455%
2018-10-09	11.0000	11.0600	11.0000	11.0400	-0.090%	6,177	+6.069%
2018-10-08	11.0550	11.0700	11.0300	11.0500	+0.031%	8,885	+5.973%
2018-10-05	11.0466	11.0466	11.0466	11.0466	-0.130%	100	+6.005%
2018-10-04	11.1000	11.1077	11.0610	11.0610	-0.352%	1,050	+5.867%
2018-10-03	11.1000	11.1699	11.1000	11.1001	-0.568%	4,334	+5.495%
2018-10-02	11.2157	11.2200	11.1635	11.1635	-0.148%	3,862	+4.895%
2018-10-01	11.2110	11.2110	11.1200	11.1800	-0.534%	15,559	+4.741%
2018-09-28	11.2700	11.2700	11.2000	11.2400	-0.081%	3,671	+4.181%
2018-09-27	11.1500	11.2500	11.1500	11.2491	+0.619%	10,453	+4.097%
2018-09-26	11.2000	11.2500	11.1799	11.1799	+0.267%	3,230	+4.742%
2018-09-25	11.2700	11.3000	11.1501	11.1501	-0.975%	25,294	+5.021%
2018-09-24	11.3299	11.3299	11.2500	11.2599	-0.619%	7,851	+3.997%
2018-09-21	11.4000	11.4000	11.3201	11.3300	-0.308%	11,325	+3.354%
2018-09-20	11.4000	11.4000	11.3601	11.3650	-0.830%	14,300	+3.036%
2018-09-19	11.4600	11.4900	11.4600	11.4601	-0.260%	5,498	+2.181%
2018-09-18	11.5000	11.5600	11.4690	11.4900	-0.433%	16,437	+1.915%
2018-09-17	11.5000	11.5999	11.5000	11.5400	-0.259%	3,130	+1.473%
2018-09-14	11.5800	11.6379	11.5700	11.5700	-0.567%	3,216	+1.210%
2018-09-13	11.6001	11.6360	11.6001	11.6360	-0.291%	558	+0.636%
2018-09-12	11.6100	11.6740	11.6100	11.6700	+0.258%	8,427	+0.343%
2018-09-11	11.7800	11.7800	11.6400	11.6400	-1.188%	1,917	+0.601%
2018-09-10	11.8000	11.8000	11.5700	11.7800	+0.684%	8,224	-0.594%
2018-09-07	11.6100	11.7000	11.6100	11.7000	+0.688%	1,496	+0.085%
2018-09-06	11.6100	11.6300	11.6100	11.6200	+0.083%	2,028	+0.775%
2018-09-05	11.6400	11.6640	11.6104	11.6104	-0.115%	2,204	+0.858%
2018-09-04	11.6001	11.6300	11.6001	11.6238	-0.139%	1,961	+0.742%
2018-08-31	11.6500	11.7000	11.6375	11.6400	+0.353%	15,332	+0.601%
2018-08-30	11.5800	11.6000	11.5800	11.5990	-0.008%	2,936	+0.957%
2018-08-29	11.5700	11.6000	11.5600	11.5999	+0.432%	6,951	+0.949%
2018-08-28	11.5700	11.5900	11.5500	11.5500	0.000%	7,171	+1.385%
2018-08-27	11.5600	11.5800	11.5500	11.5500	-0.087%	2,229	+1.385%
2018-08-24	11.5600	11.5600	11.5600	11.5600	+0.260%	380	+1.298%
2018-08-23	11.5300	11.5800	11.4500	11.5300	-0.508%	6,280	+1.561%
2018-08-22	11.6690	11.6690	11.5800	11.5889	-0.269%	13,987	+1.045%
2018-08-21	11.6300	11.6300	11.6200	11.6201	-0.105%	2,624	+0.774%
2018-08-20	11.6800	11.6900	11.5900	11.6323	+0.020%	12,529	+0.668%
2018-08-17	11.7900	11.7900	11.6200	11.6300	+0.172%	7,511	+0.688%
2018-08-16	11.5700	11.6200	11.5601	11.6100	+0.216%	4,383	+0.861%
2018-08-15	11.5000	11.6099	11.5000	11.5850	-0.215%	14,644	+1.079%
2018-08-14	11.6101	11.6300	11.6100	11.6100	-0.343%	3,659	+0.861%
2018-08-13	11.6200	11.6500	11.6200	11.6500	0.000%	1,403	+0.515%
2018-08-10	11.6274	11.6500	11.6000	11.6500	+0.433%	6,851	+0.515%
2018-08-09	11.6300	11.6500	11.5900	11.5998	-0.174%	4,852	+0.950%
2018-08-08	11.6500	11.6600	11.6200	11.6200	-0.172%	4,840	+0.775%
2018-08-07	11.6600	11.6616	11.6400	11.6400	-0.086%	4,785	+0.601%
2018-08-06	11.6210	11.6512	11.6200	11.6500	-0.086%	2,916	+0.515%
2018-08-03	11.6000	11.6600	11.6000	11.6600	+0.431%	4,208	+0.429%
2018-08-02	11.5900	11.6440	11.5900	11.6100	-0.213%	553	+0.861%
2018-08-01	11.6501	11.6501	11.6300	11.6348	-0.130%	2,678	+0.646%
2018-07-31	11.7700	11.7700	11.6500	11.6500	-0.171%	3,434	+0.515%
2018-07-30	11.6700	11.6700	11.6700	11.6700	-0.342%	3,915	+0.343%
2018-07-27	11.6200	12.0000	11.6200	11.7100	+2.067%	24,156	0.000%
2018-07-26	11.4200	11.4729	11.4200	11.4729	+0.375%	11,883	+2.067%
2018-07-25	11.5000	11.5390	11.4300	11.4300	-0.953%	5,400	+2.450%
2018-07-24	11.5400	11.5499	11.5200	11.5400	0.000%	4,752	+1.473%
2018-07-23	11.5400	11.5400	11.5400	11.5400	-0.449%	722	+1.473%
2018-07-20	11.5400	11.5920	11.5240	11.5920	+0.095%	7,000	+1.018%
2018-07-19	11.5600	11.5810	11.5300	11.5810	+0.095%	8,232	+1.114%
2018-07-18	11.5280	11.5713	11.5280	11.5700	+0.173%	2,425	+1.210%
2018-07-17	11.5850	11.5850	11.5500	11.5500	-0.374%	879	+1.385%
2018-07-16	11.5934	11.5934	11.5934	11.5934	+0.202%	344	+1.006%
2018-07-12	11.5800	11.6000	11.5700	11.5700	+0.161%	5,670	+1.210%
2018-07-11	11.5641	11.5641	11.5400	11.5514	+0.012%	3,708	+1.373%
2018-07-10	11.5670	11.5710	11.5500	11.5500	0.000%	757	+1.385%
2018-07-06	11.5500	11.5500	11.5500	11.5500	-0.087%	230	+1.385%
2018-07-05	11.5101	11.5600	11.5101	11.5600	+0.104%	2,419	+1.298%
2018-07-03	11.5100	11.5480	11.5100	11.5480	+0.374%	1,877	+1.403%
2018-07-02	11.5000	11.5100	11.5000	11.5050	-0.129%	6,747	+1.782%
2018-06-29	11.5400	11.5400	11.5199	11.5199	+0.174%	972	+1.650%
2018-06-28	11.4850	11.4999	11.4850	11.4999	+0.348%	759	+1.827%
2018-06-27	11.5100	11.5200	11.4200	11.4600	0.000%	3,757	+2.182%
2018-06-26	11.4500	11.4600	11.4000	11.4600	-0.348%	7,300	+2.182%
2018-06-22	11.4750	11.5000	11.4400	11.5000	-0.208%	3,600	+1.826%
2018-06-20	11.5610	11.5610	11.5240	11.5240	+0.035%	4,812	+1.614%
2018-06-19	11.5200	11.5500	11.4900	11.5200	+0.174%	12,059	+1.649%
2018-06-18	11.5000	11.5000	11.5000	11.5000	-0.433%	553	+1.826%
2018-06-15	11.4950	11.5500	11.4950	11.5500	+0.435%	6,685	+1.385%
2018-06-14	11.4690	11.5197	11.4600	11.5000	0.000%	9,745	+1.826%
2018-06-13	11.5399	11.5399	11.5000	11.5000	-0.217%	2,370	+1.826%
2018-06-12	11.5250	11.5250	11.5250	11.5250	-0.216%	670	+1.605%
2018-06-11	11.5500	11.5500	11.5500	11.5500	+0.086%	2,033	+1.385%
2018-06-08	11.5200	11.6119	11.5200	11.5401	-0.636%	11,216	+1.472%
2018-06-07	11.5900	11.6140	11.5900	11.6140	+0.294%	930	+0.827%
2018-06-06	11.5700	11.6500	11.5700	11.5800	-0.361%	3,081	+1.123%
2018-06-05	11.6399	11.6399	11.6220	11.6220	-0.069%	766	+0.757%
2018-06-04	11.7000	11.7000	11.5900	11.6300	+0.112%	5,993	+0.688%
2018-06-01	11.5800	11.6299	11.5301	11.6170	+0.320%	11,071	+0.801%
2018-05-31	11.6500	11.6500	11.5800	11.5800	+0.407%	3,624	+1.123%
2018-05-30	11.5500	11.5500	11.5300	11.5331	-0.318%	2,181	+1.534%
2018-05-29	11.5800	11.5830	11.5000	11.5699	+0.821%	3,113	+1.211%
2018-05-25	11.4300	11.4757	11.4300	11.4757	+0.050%	1,907	+2.042%
2018-05-24	11.4000	11.4700	11.4000	11.4700	+0.791%	5,146	+2.092%
2018-05-23	11.3800	11.3850	11.3600	11.3800	-0.209%	9,793	+2.900%
2018-05-22	11.4055	11.4200	11.3900	11.4038	-0.229%	6,226	+2.685%
2018-05-21	11.4100	11.4300	11.4050	11.4300	+0.175%	2,102	+2.450%
2018-05-18	11.4100	11.4100	11.3800	11.4100	0.000%	4,800	+2.629%
2018-05-17	11.4128	11.4300	11.3800	11.4100	0.000%	6,064	+2.629%
2018-05-16	11.4550	11.4550	11.4100	11.4100	-0.523%	5,507	+2.629%
2018-05-15	11.4500	11.4700	11.4100	11.4700	-0.261%	5,449	+2.092%
2018-05-14	11.5100	11.5262	11.5000	11.5000	-0.087%	8,885	+1.826%
2018-05-11	11.5210	11.5260	11.4900	11.5100	+0.087%	6,597	+1.738%
2018-05-10	11.4934	11.5000	11.4665	11.5000	+0.174%	3,738	+1.826%
2018-05-09	11.5000	11.5000	11.4600	11.4800	-0.174%	2,301	+2.003%
2018-05-08	11.5300	11.5300	11.4600	11.5000	-0.433%	12,842	+1.826%
2018-05-07	11.4700	11.5500	11.4700	11.5500	+0.217%	4,591	+1.385%
2018-05-04	11.5500	11.5500	11.5250	11.5250	+0.130%	4,766	+1.605%
2018-05-03	11.5100	11.5100	11.5099	11.5100	+0.051%	7,066	+1.738%
2018-05-02	11.4110	11.5041	11.4110	11.5041	+0.472%	1,350	+1.790%
2018-05-01	11.4500	11.4800	11.4500	11.4500	-0.081%	9,294	+2.271%
2018-04-30	11.4800	11.4800	11.4593	11.4593	-0.153%	10,217	+2.188%
2018-04-27	11.4896	11.4896	11.4769	11.4769	+0.330%	2,760	+2.031%
2018-04-26	11.4000	11.4392	11.3700	11.4392	+0.786%	3,791	+2.367%
2018-04-25	11.4392	11.4392	11.3500	11.3500	-0.613%	820	+3.172%
2018-04-24	11.4596	11.4596	11.4200	11.4200	0.000%	760	+2.539%
2018-04-23	11.4800	11.4800	11.4200	11.4200	-0.262%	2,914	+2.539%
2018-04-20	11.6122	11.6300	11.4200	11.4500	-1.632%	32,007	+2.271%
2018-04-19	11.6357	11.6599	11.6357	11.6400	-0.257%	1,595	+0.601%
2018-04-18	11.5900	11.6700	11.5900	11.6700	-0.511%	5,479	+0.343%
2018-04-17	11.6800	11.7800	11.6650	11.7299	+0.599%	9,435	-0.170%
2018-04-16	11.6779	11.7100	11.5700	11.6600	+0.086%	27,215	+0.429%
2018-04-13	11.7000	11.7000	11.6232	11.6500	0.000%	1,650	+0.515%
2018-04-12	11.7000	11.7000	11.6100	11.6500	-0.257%	2,125	+0.515%
2018-04-11	11.7116	11.7116	11.6342	11.6800	+0.264%	1,765	+0.257%
2018-04-10	11.6430	11.6500	11.6430	11.6492	+0.251%	952	+0.522%
2018-04-09	11.6500	11.6500	11.6101	11.6200	-0.172%	2,368	+0.775%
2018-04-06	11.6700	11.6900	11.6200	11.6400	+0.172%	3,150	+0.601%
2018-04-05	11.6950	11.7130	11.5707	11.6200	-0.556%	19,496	+0.775%
2018-04-04	11.7000	11.7013	11.6600	11.6850	-0.722%	2,559	+0.214%
2018-04-03	11.6501	11.7700	11.6501	11.7700	+0.170%	3,611	-0.510%
2018-04-02	11.6710	11.7500	11.6710	11.7500	+0.686%	606	-0.340%
2018-03-29	11.7900	11.7900	11.6700	11.6700	+0.172%	3,277	+0.343%
2018-03-28	11.6500	11.6500	11.6500	11.6500	0.000%	871	+0.515%
2018-03-27	11.7200	11.7200	11.6000	11.6500	+0.518%	4,369	+0.515%
2018-03-26	11.7500	11.7500	11.5900	11.5900	-0.600%	2,374	+1.035%
2018-03-23	11.6433	11.7000	11.6060	11.6600	+0.085%	3,368	+0.429%
2018-03-22	11.6410	11.7000	11.6300	11.6501	-1.019%	17,891	+0.514%
2018-03-21	11.8800	11.8800	11.7700	11.7700	+0.427%	4,340	-0.510%
2018-03-20	11.7100	11.7400	11.6700	11.7200	-0.075%	4,187	-0.085%
2018-03-19	11.7288	11.7288	11.7288	11.7288	-0.519%	882	-0.160%
2018-03-16	11.7134	11.7900	11.6900	11.7900	+0.126%	20,934	-0.679%
2018-03-14	11.7999	11.7999	11.7752	11.7752	+0.044%	1,235	-0.554%
2018-03-13	11.7800	11.7800	11.7500	11.7700	+0.169%	4,863	-0.510%
2018-03-12	11.8390	11.8390	11.7501	11.7501	-0.371%	2,228	-0.341%
2018-03-09	11.7850	11.7967	11.7600	11.7938	+0.287%	6,704	-0.711%
2018-03-08	11.8275	11.8275	11.7600	11.7601	-0.254%	3,730	-0.426%
2018-03-07	11.8246	11.8800	11.7900	11.7900	-0.205%	7,464	-0.679%
2018-03-06	11.8499	11.8499	11.8142	11.8142	-0.469%	842	-0.882%
2018-03-05	11.8699	11.8699	11.8699	11.8699	-0.084%	124	-1.347%
2018-03-02	11.8799	11.8799	11.8799	11.8799	+0.202%	152	-1.430%
2018-03-01	11.8300	11.8800	11.8300	11.8559	-0.119%	1,282	-1.231%
2018-02-28	11.8100	11.8700	11.8100	11.8700	-0.076%	2,320	-1.348%
2018-02-27	11.8400	11.8790	11.8400	11.8790	+0.254%	8,593	-1.423%
2018-02-26	11.8500	11.8500	11.8320	11.8489	-0.009%	1,361	-1.172%
2018-02-23	11.7800	11.8500	11.7800	11.8500	+0.237%	4,725	-1.181%
2018-02-22	11.9550	11.9550	11.8100	11.8220	-0.905%	8,145	-0.947%
2018-02-21	11.9800	11.9800	11.9300	11.9300	-0.394%	4,405	-1.844%
2018-02-20	11.9900	11.9900	11.9526	11.9772	-0.107%	1,901	-2.231%
2018-02-16	11.9900	11.9900	11.9256	11.9900	+0.251%	1,428	-2.335%
2018-02-15	11.9800	11.9900	11.9401	11.9600	+0.168%	5,100	-2.090%
2018-02-14	12.0500	12.0600	11.9000	11.9400	-1.321%	5,708	-1.926%
2018-02-13	12.1100	12.1100	12.0500	12.0999	-0.239%	1,459	-3.222%
2018-02-12	12.1000	12.1289	12.1000	12.1289	-0.091%	1,268	-3.454%
2018-02-09	12.1999	12.1999	12.1400	12.1400	-0.152%	1,483	-3.542%
2018-02-08	12.1400	12.1585	12.1200	12.1585	-0.177%	3,554	-3.689%
2018-02-07	12.1495	12.2800	12.1324	12.1801	+0.248%	10,249	-3.860%
2018-02-06	12.1000	12.1638	12.1000	12.1500	-0.410%	1,779	-3.621%
2018-02-05	12.2000	12.2000	12.2000	12.2000	-0.164%	322	-4.016%
2018-02-02	12.2509	12.2509	12.2200	12.2200	-0.407%	1,658	-4.173%
2018-02-01	12.2630	12.2700	12.2460	12.2700	-0.406%	1,138	-4.564%
2018-01-31	12.4400	12.4400	12.3200	12.3200	+0.081%	3,775	-4.951%
2018-01-30	12.3100	12.3100	12.3100	12.3100	0.000%	2,339	-4.874%
2018-01-29	12.4711	12.4999	12.3100	12.3100	-1.283%	3,948	-4.874%
2018-01-26	12.5000	12.5287	12.4700	12.4700	-0.637%	4,722	-6.095%
2018-01-25	12.5427	12.5499	12.5010	12.5499	-0.398%	4,120	-6.692%
2018-01-24	12.6000	12.6300	12.5500	12.6000	0.000%	4,263	-7.063%
2018-01-23	12.6050	12.6200	12.6000	12.6000	-0.394%	9,443	-7.063%
2018-01-22	12.6000	12.6510	12.6000	12.6499	-0.316%	5,496	-7.430%
2018-01-19	12.6100	12.6900	12.6000	12.6900	+0.317%	8,619	-7.723%
2018-01-18	12.6499	12.6499	12.6465	12.6499	0.000%	2,427	-7.430%
2018-01-17	12.6025	12.6500	12.6000	12.6499	+0.127%	3,587	-7.430%
2018-01-16	12.7100	12.7100	12.5900	12.6338	-0.578%	4,164	-7.312%
2018-01-12	12.6000	12.7900	12.6000	12.7072	+0.771%	5,796	-7.848%
2018-01-11	12.6000	12.6286	12.6000	12.6100	-0.079%	2,712	-7.137%
2018-01-10	12.6300	12.6517	12.5500	12.6200	-0.079%	3,057	-7.211%
2018-01-09	12.6100	12.7090	12.6100	12.6300	-0.629%	2,853	-7.284%
2018-01-08	12.7100	12.7400	12.6601	12.7100	-0.232%	3,985	-7.868%
2018-01-05	12.6945	12.7395	12.6945	12.7395	-0.004%	1,786	-8.081%
2018-01-04	12.6500	12.7500	12.6500	12.7400	+0.354%	3,495	-8.085%
2018-01-03	12.6910	12.7400	12.6752	12.6950	+0.276%	5,415	-7.759%
2018-01-02	12.7900	12.7900	12.6600	12.6600	-0.315%	3,090	-7.504%
2017-12-29	12.8300	12.8300	12.5000	12.7000	+0.158%	16,746	-7.795%
2017-12-28	12.8800	13.0000	12.6800	12.6800	-1.858%	13,963	-7.650%
2017-12-27	12.7900	12.9700	12.7900	12.9200	-0.232%	850	-9.365%
2017-12-26	12.9440	12.9500	12.9400	12.9500	-0.385%	2,549	-9.575%
2017-12-22	12.8000	13.9700	12.8000	13.0000	+1.961%	23,157	-9.923%
2017-12-21	12.7900	12.7900	12.7500	12.7500	-0.546%	3,171	-8.157%
2017-12-20	12.9000	12.9000	12.7900	12.8200	-0.620%	7,444	-8.658%
2017-12-19	12.9936	13.0000	12.9000	12.9000	-0.769%	8,215	-9.225%
2017-12-18	12.9800	13.0000	12.9500	13.0000	+0.464%	3,760	-9.923%
2017-12-15	12.9101	12.9401	12.9101	12.9400	-0.206%	1,100	-9.505%
2017-12-14	12.9500	12.9667	12.9500	12.9667	-0.202%	972	-9.692%
2017-12-13	12.7700	13.0000	12.7700	12.9930	+1.906%	11,227	-9.875%
2017-12-12	12.7500	12.7591	12.7500	12.7500	-0.066%	16,003	-8.157%
2017-12-11	12.7936	12.7990	12.7500	12.7584	+0.065%	7,585	-8.217%
2017-12-08	12.7823	12.7823	12.7500	12.7501	-0.172%	13,366	-8.158%
2017-12-07	12.7945	12.7945	12.7721	12.7721	-0.683%	1,750	-8.316%
2017-12-06	12.8300	12.8599	12.7600	12.8599	+1.338%	3,632	-8.942%
2017-12-05	12.7200	12.7232	12.6900	12.6901	-0.392%	3,952	-7.723%
2017-12-04	12.8000	12.8000	12.6500	12.7400	+0.791%	3,439	-8.085%
2017-12-01	12.8145	12.8145	12.6400	12.6400	-0.355%	6,105	-7.358%
2017-11-30	13.0400	13.0400	12.6600	12.6850	+0.372%	6,207	-7.686%
2017-11-29	12.6200	12.6380	12.6200	12.6380	-0.346%	757	-7.343%
2017-11-28	12.6501	12.7700	12.6501	12.6819	+0.040%	3,125	-7.664%
2017-11-27	12.7700	12.7700	12.6768	12.6768	-1.578%	5,526	-7.627%
2017-11-24	12.8400	12.9100	12.6101	12.8800	+1.617%	11,434	-9.084%
2017-11-22	12.7299	12.7300	12.6110	12.6750	-0.509%	4,971	-7.613%
2017-11-21	12.7175	12.7399	12.6316	12.7399	-0.078%	2,650	-8.084%
2017-11-20	12.7850	12.7850	12.7250	12.7499	-0.236%	2,297	-8.156%
2017-11-17	12.9500	12.9500	12.7801	12.7801	-0.078%	9,744	-8.373%
2017-11-15	12.8045	12.8200	12.7270	12.7901	-0.148%	3,839	-8.445%
2017-11-14	12.7100	12.8214	12.7100	12.8090	+0.938%	17,043	-8.580%
2017-11-13	12.6950	12.7300	12.6900	12.6900	+0.079%	5,200	-7.723%
2017-11-10	12.7200	12.7200	12.6800	12.6800	-0.314%	874	-7.650%
2017-11-09	12.7000	12.7837	12.7000	12.7200	-0.469%	1,826	-7.940%
2017-11-08	12.7400	12.7800	12.7000	12.7800	-0.156%	13,028	-8.372%
2017-11-07	12.6540	12.8000	12.6540	12.8000	+0.787%	3,608	-8.516%
2017-11-06	12.6800	12.7500	12.6800	12.7000	+0.158%	6,747	-7.795%
2017-11-03	12.7300	12.7300	12.6300	12.6800	-0.393%	4,736	-7.650%
2017-11-02	12.7592	12.7754	12.7300	12.7300	-0.392%	4,946	-8.013%
2017-11-01	12.7800	12.7801	12.7800	12.7801	+0.631%	772	-8.373%
2017-10-31	12.9300	12.9300	12.6800	12.7000	-1.013%	13,990	-7.795%
2017-10-30	12.7700	12.8321	12.6900	12.8300	-0.156%	5,169	-8.730%
2017-10-27	12.8501	12.8600	12.8500	12.8500	-0.570%	7,819	-8.872%
2017-10-26	12.8500	12.9700	12.8500	12.9237	+0.193%	3,838	-9.391%
2017-10-25	12.8500	12.8988	12.8500	12.8988	+0.146%	4,606	-9.216%
2017-10-24	12.8898	12.9000	12.8800	12.8800	-0.155%	949	-9.084%
2017-10-23	12.9955	12.9955	12.9000	12.9000	-0.982%	2,854	-9.225%
2017-10-20	13.0300	13.0300	12.9544	13.0279	-0.016%	5,655	-10.116%
2017-10-19	13.0254	13.0300	13.0254	13.0300	+0.128%	2,736	-10.130%
2017-10-18	12.9769	13.0356	12.9769	13.0133	-0.267%	811	-10.015%
2017-10-17	12.9500	13.0482	12.9500	13.0482	+0.063%	2,529	-10.256%
2017-10-16	13.0900	13.0900	13.0250	13.0400	-0.382%	2,725	-10.199%
2017-10-13	12.9369	13.0900	12.9369	13.0900	+0.692%	1,900	-10.542%
2017-10-12	13.0000	13.0000	13.0000	13.0000	+0.092%	401	-9.923%
2017-10-11	12.9500	13.0490	12.9500	12.9880	+0.324%	1,500	-9.840%
2017-10-10	13.0360	13.0360	12.9460	12.9460	-0.415%	421	-9.547%
2017-10-09	12.9010	13.0000	12.9010	13.0000	+0.231%	1,910	-9.923%
2017-10-06	12.9474	12.9700	12.9474	12.9700	+0.015%	3,000	-9.715%
2017-10-05	12.9899	12.9899	12.9401	12.9680	+0.030%	3,636	-9.701%
2017-10-04	12.9600	12.9864	12.9600	12.9641	+0.024%	1,677	-9.674%
2017-10-03	12.9633	12.9633	12.9610	12.9610	+0.085%	1,105	-9.652%
2017-10-02	12.9800	12.9800	12.9500	12.9500	-0.154%	3,557	-9.575%
2017-09-29	12.9100	13.0071	12.9100	12.9700	-0.231%	1,735	-9.715%
2017-09-28	12.9369	13.0099	12.9359	13.0000	-0.253%	4,756	-9.923%
2017-09-27	13.0330	13.0330	13.0200	13.0330	-0.586%	1,096	-10.151%
2017-09-26	13.0600	13.1190	12.9400	13.1098	-0.457%	7,268	-10.678%
2017-09-25	13.0100	13.1700	13.0100	13.1700	+0.076%	996	-11.086%
2017-09-22	13.1800	13.1800	13.1095	13.1600	0.000%	3,409	-11.018%
2017-09-21	13.2000	13.2000	13.1400	13.1600	-0.453%	2,764	-11.018%
2017-09-20	13.2499	13.2499	13.1888	13.2199	-0.169%	3,450	-11.421%
2017-09-19	13.2423	13.2423	13.2423	13.2423	-0.058%	593	-11.571%
2017-09-18	13.1800	13.2700	13.1500	13.2500	+0.531%	11,016	-11.623%
2017-09-15	13.2232	13.2900	13.1600	13.1800	-0.303%	16,464	-11.153%
2017-09-14	13.2500	13.2986	13.0900	13.2200	-0.226%	16,342	-11.422%
2017-09-13	13.3201	13.3201	13.2500	13.2500	-0.749%	3,231	-11.623%
2017-09-12	13.2601	13.3576	13.2601	13.3500	+0.253%	3,146	-12.285%
2017-09-11	13.4066	13.4066	13.2700	13.3163	-0.103%	3,197	-12.063%
2017-09-08	13.3000	13.3300	13.3000	13.3300	+0.226%	510	-12.153%
2017-09-07	13.3350	13.3350	13.3000	13.3000	-0.308%	4,200	-11.955%
2017-09-06	13.3400	13.4100	13.3400	13.3411	+0.234%	1,550	-12.226%
2017-09-05	13.3000	13.3100	13.1800	13.3100	+1.078%	4,663	-12.021%
2017-09-01	13.4200	13.5100	13.1680	13.1680	-1.407%	12,125	-11.072%
2017-08-31	13.5200	13.5200	13.3559	13.3559	-0.016%	925	-12.323%
2017-08-30	13.2801	13.4912	13.2200	13.3580	-0.461%	4,678	-12.337%
2017-08-29	13.2801	13.4199	13.2801	13.4199	+0.599%	2,441	-12.742%
2017-08-28	13.5300	13.5300	13.2700	13.3400	-0.744%	2,189	-12.219%
2017-08-23	13.4899	13.4899	13.2609	13.4400	+0.722%	4,294	-12.872%
2017-08-22	13.2100	13.3436	13.2100	13.3436	+0.859%	1,869	-12.243%
2017-08-21	13.3900	13.3900	13.2300	13.2300	+0.151%	3,700	-11.489%
2017-08-18	13.2401	13.2401	13.2100	13.2100	-0.001%	2,569	-11.355%
2017-08-17	13.2200	13.2200	13.2101	13.2101	-0.601%	1,300	-11.356%
2017-08-16	13.3000	13.3593	13.2900	13.2900	-1.628%	1,822	-11.889%
2017-08-15	13.9300	13.9300	13.2400	13.5099	-0.075%	1,146	-13.323%
2017-08-14	13.2450	13.8000	13.2400	13.5200	+2.038%	3,753	-13.388%
2017-08-11	13.2500	13.2500	13.2500	13.2500	+0.076%	212	-11.623%
2017-08-10	13.3700	13.3700	13.2400	13.2400	-1.046%	1,995	-11.556%
2017-08-09	14.6800	14.7000	13.3000	13.3800	+0.075%	5,883	-12.481%
2017-08-08	13.3000	13.4200	13.3000	13.3700	-0.031%	2,782	-12.416%
2017-08-07	13.3400	13.4000	13.3400	13.3742	+0.327%	2,028	-12.443%
2017-08-04	13.3500	13.3567	13.3306	13.3306	-0.145%	1,340	-12.157%
2017-08-03	13.6799	13.7700	13.3500	13.3500	-0.142%	8,895	-12.285%
2017-08-02	13.4100	13.4100	13.3550	13.3690	+0.368%	4,131	-12.409%
2017-08-01	13.1900	13.3400	13.1900	13.3200	+1.293%	3,323	-12.087%
2017-07-31	13.3200	13.3200	13.1400	13.1500	0.000%	6,842	-10.951%
2017-07-28	13.1200	13.1500	13.1100	13.1500	+0.612%	3,588	-10.951%
2017-07-27	13.0500	13.1140	13.0500	13.0700	-0.457%	714	-10.406%
2017-07-26	13.0600	13.5490	13.0500	13.1300	0.000%	7,406	-10.815%
2017-07-25	13.1700	13.2573	13.1300	13.1300	-0.606%	4,808	-10.815%
2017-07-24	13.1600	13.2634	13.1500	13.2100	-0.499%	7,428	-11.355%
2017-07-21	13.5200	13.6700	13.2500	13.2762	-0.772%	4,433	-11.797%
2017-07-20	13.3101	13.6192	13.1700	13.3795	+0.530%	5,184	-12.478%
2017-07-19	13.3500	13.3500	13.3090	13.3090	-0.172%	1,150	-12.014%