Dark

EIP
Eaton Vance Pennsylvania Municipal Bond Fund
stock NYSEAMERICAN

Inactive

Jan 18, 2019

11.74USD-0.417%(-0.05)2,171

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	11.8300	11.8300	11.7408	11.7408	-0.417%	2,171	0.000%
2019-01-17	11.8077	11.8700	11.7801	11.7900	+0.085%	4,599	-0.417%
2019-01-15	11.8000	11.8400	11.7800	11.7800	-0.338%	34,177	-0.333%
2019-01-14	11.9200	11.9200	11.8101	11.8200	0.000%	25,262	-0.670%
2019-01-11	11.9039	11.9039	11.8135	11.8200	-0.672%	8,135	-0.670%
2019-01-10	11.8000	11.9000	11.8000	11.9000	+1.105%	11,111	-1.338%
2019-01-09	11.7700	11.7700	11.7700	11.7700	0.000%	2,665	-0.248%
2019-01-08	11.6780	11.7700	11.6780	11.7700	+0.771%	1,326	-0.248%
2019-01-07	11.8800	11.8800	11.5500	11.6800	+0.951%	26,225	+0.521%
2019-01-04	11.5789	11.5900	11.5700	11.5700	+0.173%	4,328	+1.476%
2019-01-03	11.5386	11.6273	11.5386	11.5500	+0.173%	2,527	+1.652%
2019-01-02	11.4300	11.5300	11.4300	11.5300	+1.140%	3,253	+1.828%
2018-12-31	11.4600	11.4600	11.3621	11.4000	-0.088%	31,473	+2.989%
2018-12-28	11.4100	11.4600	11.4000	11.4100	+0.352%	7,926	+2.899%
2018-12-27	11.3500	11.4000	11.3500	11.3700	+0.176%	18,688	+3.261%
2018-12-26	11.3501	11.3900	11.3500	11.3500	0.000%	6,597	+3.443%
2018-12-24	11.4500	11.4508	11.3500	11.3500	-0.873%	5,000	+3.443%
2018-12-21	11.4000	11.4550	11.4000	11.4500	+0.060%	4,363	+2.540%
2018-12-20	11.5100	11.5100	11.4431	11.4431	-0.266%	1,295	+2.602%
2018-12-19	11.4736	11.4736	11.4736	11.4736	+0.381%	475	+2.329%
2018-12-18	11.4700	11.5400	11.4300	11.4300	-0.349%	4,969	+2.719%
2018-12-17	11.5100	11.5100	11.4700	11.4700	-0.607%	7,472	+2.361%
2018-12-14	11.5373	11.6070	11.5300	11.5400	+0.087%	13,413	+1.740%
2018-12-13	11.5501	11.5501	11.5300	11.5300	-0.213%	1,567	+1.828%
2018-12-12	11.5899	11.6214	11.5546	11.5546	+0.127%	5,645	+1.611%
2018-12-11	11.5900	11.5900	11.5400	11.5400	+0.087%	2,626	+1.740%
2018-12-10	11.4800	11.5900	11.4800	11.5300	-0.500%	9,077	+1.828%
2018-12-06	11.4700	11.5879	11.4700	11.5879	+0.677%	8,979	+1.319%
2018-12-04	11.5100	11.5268	11.5100	11.5100	+0.524%	1,136	+2.005%
2018-12-03	11.4301	11.4500	11.4200	11.4500	+0.263%	6,062	+2.540%
2018-11-30	11.3000	11.4899	11.3000	11.4200	+0.175%	16,828	+2.809%
2018-11-29	11.3301	11.4000	11.2602	11.4000	+0.644%	20,615	+2.989%
2018-11-28	11.2500	11.3300	11.1879	11.3270	+0.909%	17,624	+3.653%
2018-11-27	11.2000	11.2400	11.2000	11.2250	-0.204%	4,521	+4.595%
2018-11-26	11.2400	11.2499	11.2400	11.2479	-0.768%	3,430	+4.382%
2018-11-19	11.2500	11.3350	11.2310	11.3350	0.000%	2,941	+3.580%
2018-11-16	11.3300	11.3640	11.3300	11.3350	+0.133%	2,099	+3.580%
2018-11-15	11.2560	11.3200	11.2560	11.3200	-0.151%	702	+3.717%
2018-11-13	11.3100	11.3442	11.3100	11.3371	+0.240%	3,867	+3.561%
2018-11-12	11.2900	11.3100	11.2506	11.3099	+0.176%	4,243	+3.810%
2018-11-09	11.2100	11.3100	11.2100	11.2900	+0.422%	12,523	+3.993%
2018-11-08	11.2400	11.2900	11.2400	11.2426	-0.066%	16,347	+4.431%
2018-11-07	11.2500	11.2500	11.2500	11.2500	+0.089%	162	+4.363%
2018-11-06	11.2480	11.2480	11.2365	11.2400	+0.089%	1,462	+4.456%
2018-11-05	11.2100	11.2300	11.2100	11.2300	+0.357%	1,974	+4.549%
2018-11-02	11.2285	11.2300	11.1900	11.1900	-0.621%	7,473	+4.922%
2018-11-01	11.2599	11.2599	11.2599	11.2599	+0.451%	378	+4.271%
2018-10-31	11.2800	11.2800	11.1736	11.2093	-0.362%	2,050	+4.742%
2018-10-30	11.2790	11.2790	11.2073	11.2500	-0.266%	907	+4.363%
2018-10-29	11.1999	11.2800	11.1999	11.2800	+0.267%	5,195	+4.085%
2018-10-26	11.0300	11.2500	11.0300	11.2500	-0.089%	46,556	+4.363%
2018-10-25	11.2200	11.2600	11.2200	11.2600	+0.536%	6,866	+4.270%
2018-10-24	11.2012	11.2012	11.2000	11.2000	+0.089%	1,462	+4.829%
2018-10-23	11.1900	11.1900	11.1300	11.1900	-0.356%	4,447	+4.922%
2018-10-22	11.2158	11.2300	11.2000	11.2300	0.000%	4,210	+4.549%
2018-10-19	11.2300	11.2479	11.2300	11.2300	+0.268%	2,806	+4.549%
2018-10-18	11.2200	11.2500	11.1800	11.2000	-0.885%	18,683	+4.829%
2018-10-17	11.2200	11.3000	11.2200	11.3000	+0.089%	3,112	+3.901%
2018-10-16	11.3000	11.3100	11.2899	11.2899	+0.533%	7,360	+3.994%
2018-10-15	11.2500	11.3000	11.2300	11.2300	+0.089%	4,947	+4.549%
2018-10-12	11.3100	11.3100	11.2050	11.2200	-0.707%	1,789	+4.642%
2018-10-11	11.2999	11.2999	11.2999	11.2999	-0.265%	495	+3.902%
2018-10-10	11.2937	11.3310	11.2937	11.3299	-0.440%	22,526	+3.627%
2018-10-09	11.3000	11.3800	11.2800	11.3800	+0.176%	10,761	+3.170%
2018-10-08	11.3500	11.3600	11.2843	11.3600	-0.438%	8,077	+3.352%
2018-10-05	11.4000	11.4100	11.2900	11.4100	-0.696%	24,889	+2.899%
2018-10-04	11.5600	11.5799	11.4485	11.4900	-0.777%	7,910	+2.183%
2018-10-03	11.5495	11.6000	11.5100	11.5800	-0.172%	2,838	+1.389%
2018-10-02	11.6000	11.6000	11.5500	11.6000	-0.172%	8,853	+1.214%
2018-10-01	11.6300	11.6300	11.6200	11.6200	-0.172%	423	+1.040%
2018-09-28	11.6700	11.6700	11.6001	11.6400	+0.258%	5,226	+0.866%
2018-09-27	11.5900	11.6100	11.5700	11.6100	+0.173%	3,878	+1.127%
2018-09-26	11.5900	11.6072	11.5500	11.5900	0.000%	8,678	+1.301%
2018-09-25	11.6000	11.6000	11.5800	11.5900	-0.172%	7,267	+1.301%
2018-09-24	11.6000	11.6399	11.6000	11.6100	+0.001%	13,745	+1.127%
2018-09-21	11.6301	11.6550	11.6000	11.6099	-0.770%	5,891	+1.127%
2018-09-20	11.7800	11.7800	11.6700	11.7000	-0.680%	7,771	+0.349%
2018-09-19	11.8332	11.8332	11.7801	11.7801	-0.338%	2,427	-0.334%
2018-09-18	11.8100	11.8200	11.7500	11.8200	-0.037%	14,600	-0.670%
2018-09-17	11.8100	11.8244	11.8100	11.8244	-0.132%	3,039	-0.707%
2018-09-14	11.8800	11.9000	11.8400	11.8400	-0.772%	8,150	-0.838%
2018-09-13	11.9321	11.9321	11.9321	11.9321	+0.349%	436	-1.603%
2018-09-12	11.9900	11.9900	11.8906	11.8906	-0.497%	6,402	-1.260%
2018-09-11	11.9700	12.0250	11.9500	11.9500	-0.172%	10,310	-1.751%
2018-09-10	11.9706	11.9706	11.9706	11.9706	+0.089%	808	-1.920%
2018-09-07	11.9600	11.9910	11.9600	11.9600	-0.911%	4,898	-1.833%
2018-09-06	12.0700	12.0700	12.0700	12.0700	-0.241%	511	-2.727%
2018-09-04	12.0776	12.0991	12.0000	12.0991	+0.084%	2,642	-2.961%
2018-08-31	12.1800	12.1800	12.0800	12.0890	+0.075%	6,304	-2.880%
2018-08-30	12.2500	12.2500	12.0200	12.0800	+0.499%	8,905	-2.808%
2018-08-29	12.0200	12.0600	11.9600	12.0200	-0.009%	8,101	-2.323%
2018-08-28	12.0600	12.0600	12.0211	12.0211	+0.343%	432	-2.332%
2018-08-27	12.1020	12.1020	11.9800	11.9800	-0.724%	14,303	-1.997%
2018-08-24	12.0600	12.1099	12.0600	12.0674	-0.021%	3,375	-2.706%
2018-08-23	12.1120	12.1120	12.0600	12.0699	-0.662%	10,872	-2.727%
2018-08-22	12.1500	12.1799	12.1500	12.1503	+0.002%	648	-3.370%
2018-08-21	12.1301	12.1500	12.1300	12.1500	+0.165%	2,698	-3.368%
2018-08-20	12.1000	12.1300	12.0900	12.1300	+0.381%	5,120	-3.209%
2018-08-17	12.1000	12.1000	12.0839	12.0839	+0.115%	881	-2.839%
2018-08-16	12.0600	12.0800	12.0600	12.0700	-0.127%	703	-2.727%
2018-08-15	12.0411	12.0854	12.0401	12.0854	+0.044%	3,907	-2.851%
2018-08-14	12.0900	12.0900	12.0801	12.0801	+0.333%	2,704	-2.809%
2018-08-13	12.0400	12.0400	12.0400	12.0400	+0.083%	216	-2.485%
2018-08-10	12.0300	12.0300	12.0300	12.0300	0.000%	4,591	-2.404%
2018-08-09	12.0400	12.0400	12.0300	12.0300	-0.208%	1,717	-2.404%
2018-08-08	12.0468	12.0551	12.0468	12.0551	-0.123%	996	-2.607%
2018-08-07	12.0800	12.0994	12.0200	12.0700	+0.249%	2,155	-2.727%
2018-08-06	12.0900	12.1000	12.0160	12.0400	-0.438%	5,728	-2.485%
2018-08-03	12.1474	12.1600	12.0300	12.0930	-0.387%	1,608	-2.912%
2018-08-02	12.1308	12.1850	12.1000	12.1400	-0.164%	5,536	-3.288%
2018-08-01	12.2500	12.2501	12.1000	12.1600	-0.654%	11,439	-3.447%
2018-07-31	12.3300	12.3300	12.2400	12.2400	-0.082%	6,562	-4.078%
2018-07-30	12.3500	12.3500	12.2470	12.2500	-1.210%	5,036	-4.157%
2018-07-27	12.3200	12.6000	12.3200	12.4000	+1.473%	27,109	-5.316%
2018-07-26	12.2007	12.2400	12.2001	12.2200	-0.326%	9,914	-3.921%
2018-07-25	12.2944	12.2944	12.2600	12.2600	-0.728%	1,443	-4.235%
2018-07-24	12.3000	12.3499	12.2500	12.3499	+0.406%	557	-4.932%
2018-07-23	12.2700	12.3000	12.2700	12.3000	+0.112%	1,114	-4.546%
2018-07-20	12.2148	12.2900	12.2000	12.2862	+0.377%	854	-4.439%
2018-07-19	12.0607	12.3575	12.0607	12.2400	+1.325%	8,587	-4.078%
2018-07-18	12.1250	12.1250	12.0800	12.0800	-0.330%	4,465	-2.808%
2018-07-17	12.0700	12.1200	12.0700	12.1200	+0.083%	4,483	-3.129%
2018-07-16	12.0000	12.1783	12.0000	12.1100	-0.411%	10,631	-3.049%
2018-07-13	12.2600	12.2600	12.1500	12.1600	-0.246%	702	-3.447%
2018-07-12	12.1500	12.1900	12.1500	12.1900	-0.142%	612	-3.685%
2018-07-11	12.1500	12.2073	12.1500	12.2073	+0.389%	854	-3.821%
2018-07-10	12.1500	12.1600	12.1500	12.1600	-0.086%	418	-3.447%
2018-07-09	12.1898	12.1898	12.1500	12.1705	-0.242%	1,197	-3.531%
2018-07-06	12.2600	12.2600	12.1900	12.2000	-0.082%	2,036	-3.764%
2018-07-05	12.1593	12.2100	12.1300	12.2100	+0.660%	1,454	-3.843%
2018-07-03	12.1999	12.1999	12.1300	12.1300	-0.247%	428	-3.209%
2018-07-02	12.0700	12.1864	12.0700	12.1600	+0.082%	549	-3.447%
2018-06-29	12.2100	12.2100	12.1500	12.1500	-0.389%	1,802	-3.368%
2018-06-28	12.0500	12.2000	12.0500	12.1975	+2.065%	6,410	-3.744%
2018-06-27	11.8900	12.0000	11.8900	11.9507	-0.411%	9,455	-1.756%
2018-06-26	12.0500	12.0500	12.0000	12.0000	0.000%	1,111	-2.160%
2018-06-25	12.0700	12.1000	11.9656	12.0000	-0.744%	5,658	-2.160%
2018-06-22	12.2300	12.2490	12.0200	12.0900	-0.576%	9,534	-2.888%
2018-06-21	12.2400	12.3400	11.9500	12.1600	-1.058%	9,363	-3.447%
2018-06-20	12.2500	14.7000	12.1500	12.2900	+0.408%	21,745	-4.469%
2018-06-19	12.1628	12.2400	12.1628	12.2400	+0.315%	514	-4.078%
2018-06-18	12.2152	12.2300	12.1400	12.2016	-0.306%	5,733	-3.777%
2018-06-15	12.3000	12.3400	12.1400	12.2390	+2.504%	12,236	-4.071%
2018-06-14	11.9400	11.9400	11.9400	11.9400	-0.666%	299	-1.668%
2018-06-13	11.9900	12.0473	11.9662	12.0200	+0.664%	4,637	-2.323%
2018-06-12	11.9407	11.9407	11.9407	11.9407	-0.411%	2,004	-1.674%
2018-06-11	11.9700	11.9900	11.9292	11.9900	+0.503%	4,611	-2.078%
2018-06-08	11.7900	11.9300	11.7900	11.9300	-0.831%	6,353	-1.586%
2018-06-07	12.0300	12.0300	12.0300	12.0300	-0.082%	1,174	-2.404%
2018-06-06	12.0700	12.0700	12.0399	12.0399	-0.497%	3,224	-2.484%
2018-06-05	12.0890	12.1000	12.0700	12.1000	-0.165%	6,540	-2.969%
2018-06-04	12.0801	12.1264	12.0801	12.1200	-0.082%	1,770	-3.129%
2018-06-01	12.0900	12.1300	12.0900	12.1300	-0.082%	972	-3.209%
2018-05-31	12.1100	12.1600	12.1000	12.1400	+1.082%	5,377	-3.288%
2018-05-30	11.9740	12.0100	11.9740	12.0100	+0.418%	1,026	-2.241%
2018-05-29	11.7900	11.9600	11.7900	11.9600	+0.504%	6,280	-1.833%
2018-05-25	11.8000	12.0600	11.8000	11.9000	+0.763%	8,928	-1.338%
2018-05-23	11.8500	11.8500	11.8099	11.8099	+0.084%	1,431	-0.585%
2018-05-22	11.7790	11.8000	11.7700	11.8000	+0.310%	7,663	-0.502%
2018-05-21	11.7500	11.7700	11.7500	11.7635	+0.115%	2,856	-0.193%
2018-05-17	11.7800	11.7800	11.7500	11.7500	-0.676%	1,506	-0.078%
2018-05-16	11.8500	11.8600	11.7508	11.8300	-0.169%	5,226	-0.754%
2018-05-15	11.8800	11.8800	11.7921	11.8500	+0.175%	6,214	-0.922%
2018-05-14	11.8200	11.8400	11.7500	11.8293	+0.079%	2,945	-0.748%
2018-05-11	11.8517	11.8517	11.8200	11.8200	0.000%	404	-0.670%
2018-05-10	11.7700	11.8200	11.7700	11.8200	0.000%	1,428	-0.670%
2018-05-09	11.8300	11.8300	11.8158	11.8200	-0.076%	5,503	-0.670%
2018-05-08	11.8113	11.8890	11.8000	11.8290	+0.352%	14,359	-0.746%
2018-05-07	11.8500	11.8500	11.7700	11.7875	-0.224%	1,349	-0.396%
2018-05-04	11.7950	11.8200	11.7950	11.8140	+0.204%	1,907	-0.620%
2018-05-03	11.9600	11.9800	11.7500	11.7900	-0.254%	15,726	-0.417%
2018-05-01	11.7200	11.8200	11.7200	11.8200	-0.085%	12,142	-0.670%
2018-04-30	12.0000	12.0000	11.7800	11.8300	0.000%	8,069	-0.754%
2018-04-27	11.9100	12.0000	11.7500	11.8300	-0.253%	10,126	-0.754%
2018-04-26	11.8499	11.9600	11.8499	11.8600	+0.935%	13,989	-1.005%
2018-04-25	11.7500	11.7501	11.7500	11.7501	-0.907%	877	-0.079%
2018-04-24	11.8301	11.8576	11.8301	11.8576	-0.289%	2,069	-0.985%
2018-04-23	11.8500	11.8920	11.8500	11.8920	-0.734%	1,045	-1.271%
2018-04-20	11.9550	11.9799	11.9550	11.9799	-0.167%	753	-1.996%
2018-04-19	12.0000	12.0000	11.9542	12.0000	-0.415%	3,138	-2.160%
2018-04-18	12.0490	12.0600	12.0200	12.0500	+0.250%	4,360	-2.566%
2018-04-17	11.9700	12.0500	11.9700	12.0200	+0.586%	5,491	-2.323%
2018-04-16	11.9600	12.0500	11.9500	11.9500	-0.500%	2,874	-1.751%
2018-04-13	12.1300	12.1300	12.0100	12.0101	+0.866%	24,437	-2.242%
2018-04-12	12.0000	12.0000	11.8500	11.9070	+0.850%	12,598	-1.396%
2018-04-11	11.8351	11.8351	11.7900	11.8066	+0.311%	502	-0.557%
2018-04-10	11.7800	11.7800	11.7300	11.7700	-0.085%	7,558	-0.248%
2018-04-09	11.6900	11.8100	11.6900	11.7800	-0.675%	5,239	-0.333%
2018-04-06	11.8700	11.8700	11.7906	11.8600	+0.850%	2,855	-1.005%
2018-04-05	11.7859	11.7859	11.7600	11.7600	-0.423%	687	-0.163%
2018-04-04	11.7850	11.8100	11.7600	11.8100	-0.085%	2,729	-0.586%
2018-04-03	11.7900	11.8200	11.7100	11.8200	+0.639%	2,436	-0.670%
2018-04-02	11.8400	11.8600	11.7100	11.7450	+0.213%	6,893	-0.036%
2018-03-29	11.7200	11.7600	11.6610	11.7200	-0.027%	6,924	+0.177%
2018-03-28	11.7500	11.7600	11.6709	11.7232	+0.113%	4,006	+0.150%
2018-03-27	11.7100	11.7100	11.6600	11.7100	+0.085%	9,074	+0.263%
2018-03-26	11.6200	11.7100	11.6200	11.7000	-0.085%	3,673	+0.349%
2018-03-23	11.7200	11.7200	11.6700	11.7100	-0.094%	29,244	+0.263%
2018-03-22	11.8600	11.8600	11.7200	11.7210	-0.501%	3,023	+0.169%
2018-03-21	11.8300	11.8300	11.7800	11.7800	-0.842%	899	-0.333%
2018-03-20	11.8207	11.8800	11.8207	11.8800	-0.252%	1,606	-1.172%
2018-03-19	11.8800	11.9100	11.8200	11.9100	-0.418%	6,244	-1.421%
2018-03-16	11.9500	11.9600	11.9100	11.9600	-0.229%	1,332	-1.833%
2018-03-15	11.8900	12.0000	11.8900	11.9875	+0.398%	3,297	-2.058%
2018-03-14	11.8950	11.9400	11.8800	11.9400	-0.155%	5,482	-1.668%
2018-03-13	11.9300	11.9585	11.9300	11.9585	+0.281%	2,573	-1.820%
2018-03-12	11.9250	11.9250	11.9250	11.9250	-0.042%	116	-1.545%
2018-03-09	11.8700	11.9300	11.8700	11.9300	-0.167%	1,137	-1.586%
2018-03-08	11.9700	11.9800	11.8900	11.9499	-0.334%	7,679	-1.750%
2018-03-07	11.9000	12.0000	11.8700	11.9900	-0.083%	9,370	-2.078%
2018-03-06	11.9600	12.0000	11.9600	11.9999	-0.167%	1,526	-2.159%
2018-03-05	11.9400	12.0200	11.9400	12.0200	+0.298%	4,828	-2.323%
2018-03-02	12.0392	12.0400	11.9680	11.9843	-0.490%	10,405	-2.032%
2018-03-01	12.0100	12.0500	12.0100	12.0433	-0.055%	3,991	-2.512%
2018-02-28	12.0500	12.0500	11.9960	12.0499	+0.082%	4,661	-2.565%
2018-02-27	12.0250	12.0488	12.0200	12.0400	-0.083%	2,461	-2.485%
2018-02-26	12.0400	12.0500	12.0000	12.0500	0.000%	3,545	-2.566%
2018-02-23	12.0500	12.0800	12.0400	12.0500	-0.240%	19,451	-2.566%
2018-02-22	12.1000	12.1065	12.0600	12.0790	-0.337%	2,478	-2.800%
2018-02-21	12.0507	12.1199	12.0507	12.1199	+0.413%	1,253	-3.128%
2018-02-20	12.1300	12.1300	12.0700	12.0700	-0.903%	5,870	-2.727%
2018-02-16	12.1548	12.1800	12.1400	12.1800	+0.329%	4,275	-3.606%
2018-02-14	12.2760	12.2760	12.0500	12.1400	-0.493%	16,277	-3.288%
2018-02-13	12.2501	12.2600	12.2001	12.2001	-0.407%	10,619	-3.765%
2018-02-12	12.3000	12.3000	12.2500	12.2500	-0.244%	1,992	-4.157%
2018-02-09	12.3499	12.3499	12.2800	12.2800	-0.325%	3,599	-4.391%
2018-02-08	12.3200	12.3599	12.3200	12.3200	-0.243%	6,197	-4.701%
2018-02-07	12.3500	12.3500	12.3500	12.3500	+0.203%	501	-4.933%
2018-02-06	12.3001	12.3250	12.3001	12.3250	+0.122%	1,154	-4.740%
2018-02-05	12.3397	12.3397	12.3100	12.3100	-0.324%	405	-4.624%
2018-02-02	12.3000	12.3594	12.3000	12.3500	-0.121%	1,341	-4.933%
2018-02-01	12.3500	12.4200	12.3499	12.3650	+0.121%	7,966	-5.048%
2018-01-31	12.4300	12.4300	12.3000	12.3500	+0.244%	4,180	-4.933%
2018-01-30	12.3000	12.3200	12.2700	12.3200	-0.215%	6,756	-4.701%
2018-01-29	12.3800	12.3800	12.3250	12.3465	-0.569%	5,187	-4.906%
2018-01-26	12.3700	12.4180	12.3600	12.4172	-0.023%	2,265	-5.447%
2018-01-25	12.4000	12.4200	12.3800	12.4200	+0.160%	7,186	-5.469%
2018-01-24	12.5373	12.5373	12.3700	12.4001	-1.194%	4,407	-5.317%
2018-01-23	12.4700	12.5500	12.4500	12.5500	+0.400%	2,305	-6.448%
2018-01-22	12.5200	12.5200	12.4814	12.5000	-0.083%	6,504	-6.074%
2018-01-19	12.6100	12.6100	12.5000	12.5104	-1.104%	4,102	-6.152%
2018-01-18	12.5672	12.6500	12.5600	12.6500	+0.477%	5,673	-7.187%
2018-01-17	12.6128	12.6890	12.5900	12.5900	-0.079%	20,068	-6.745%
2018-01-16	12.5950	12.6290	12.5667	12.6000	+0.008%	5,397	-6.819%
2018-01-12	12.5800	13.0100	12.5300	12.5990	-0.087%	8,180	-6.812%
2018-01-11	12.6199	12.9900	12.6100	12.6100	+0.079%	24,590	-6.893%
2018-01-10	12.6400	12.6400	12.5400	12.6000	+0.159%	8,142	-6.819%
2018-01-09	12.9000	12.9000	12.5500	12.5800	+0.239%	15,016	-6.671%
2018-01-08	12.5000	12.5500	12.5000	12.5500	-0.633%	7,669	-6.448%
2018-01-05	12.5500	12.6300	12.5340	12.6300	+0.718%	6,138	-7.040%
2018-01-04	12.5400	12.5800	12.5400	12.5400	-0.119%	5,656	-6.373%
2018-01-03	12.5197	12.5800	12.5197	12.5550	+0.200%	4,089	-6.485%
2018-01-02	12.4200	12.5300	12.4200	12.5300	+0.723%	9,068	-6.298%
2017-12-29	12.3200	12.4990	12.3200	12.4400	0.000%	13,907	-5.621%
2017-12-28	12.3444	12.4500	12.3000	12.4400	+0.404%	10,463	-5.621%
2017-12-27	12.4100	12.4865	12.3210	12.3900	0.000%	21,036	-5.240%
2017-12-26	12.4000	12.4300	12.3500	12.3900	-0.081%	18,558	-5.240%
2017-12-22	12.5300	12.5350	12.4000	12.4000	-1.116%	15,417	-5.316%
2017-12-21	12.5601	12.5601	12.5300	12.5399	-0.870%	6,521	-6.372%
2017-12-20	13.3500	13.3500	12.6000	12.6500	+1.054%	21,406	-7.187%
2017-12-19	12.4800	12.5200	12.3953	12.5180	+0.304%	15,258	-6.209%
2017-12-18	12.5200	12.5200	12.4600	12.4800	-0.176%	2,098	-5.923%
2017-12-15	12.5200	12.5200	12.5020	12.5020	-0.223%	2,245	-6.089%
2017-12-14	12.5200	12.5300	12.4950	12.5300	+0.156%	1,885	-6.298%
2017-12-13	12.5399	12.5399	12.5100	12.5105	-0.159%	5,698	-6.152%
2017-12-12	12.5232	12.5600	12.5232	12.5304	-0.368%	3,816	-6.301%
2017-12-11	12.4200	12.5799	12.4200	12.5767	+0.213%	12,852	-6.646%
2017-12-08	12.5736	12.5736	12.5401	12.5500	-0.238%	4,509	-6.448%
2017-12-07	12.5400	12.6304	12.5100	12.5800	-0.317%	23,798	-6.671%
2017-12-06	12.6692	12.6692	12.6000	12.6200	+0.158%	3,881	-6.967%
2017-12-05	12.6001	12.6001	12.6000	12.6001	-0.078%	1,406	-6.820%
2017-12-04	12.5600	12.6099	12.5000	12.6099	+0.079%	18,228	-6.892%
2017-12-01	12.5700	12.6000	12.5700	12.6000	+0.478%	2,385	-6.819%
2017-11-30	12.5700	12.5700	12.5300	12.5400	0.000%	4,891	-6.373%
2017-11-29	12.5100	12.5400	12.5100	12.5400	-0.159%	2,020	-6.373%
2017-11-28	12.5312	12.5600	12.5201	12.5600	+0.400%	3,670	-6.522%
2017-11-27	12.5700	12.5700	12.5034	12.5100	-0.398%	2,495	-6.149%
2017-11-24	12.5600	12.5600	12.5600	12.5600	+0.722%	1,136	-6.522%
2017-11-22	12.5200	12.5400	12.4700	12.4700	-0.637%	1,497	-5.848%
2017-11-21	12.5899	12.5899	12.5200	12.5499	-0.555%	8,714	-6.447%
2017-11-20	12.5800	12.6600	12.5800	12.6200	0.000%	2,627	-6.967%
2017-11-17	12.6450	12.6450	12.6200	12.6200	-0.473%	1,913	-6.967%
2017-11-16	12.6305	12.6800	12.6305	12.6800	0.000%	1,701	-7.407%
2017-11-15	12.6600	12.6800	12.5800	12.6800	+0.080%	7,988	-7.407%
2017-11-14	12.6500	12.6699	12.6277	12.6699	+0.078%	4,125	-7.333%
2017-11-13	12.6301	12.6600	12.6300	12.6600	+0.317%	826	-7.261%
2017-11-10	12.6076	12.6200	12.6076	12.6200	-0.236%	1,173	-6.967%
2017-11-09	12.7000	12.7000	12.6239	12.6499	+0.237%	1,207	-7.187%
2017-11-08	12.6200	12.6200	12.6200	12.6200	-0.109%	1,760	-6.967%
2017-11-07	12.5704	12.6400	12.5704	12.6338	+0.668%	4,669	-7.068%
2017-11-06	12.5620	12.5620	12.5400	12.5500	0.000%	2,327	-6.448%
2017-11-03	12.5400	12.6100	12.5400	12.5500	-0.318%	4,817	-6.448%
2017-11-02	12.5600	12.6500	12.5500	12.5900	0.000%	6,308	-6.745%
2017-11-01	12.6150	12.6315	12.5899	12.5900	-0.238%	3,471	-6.745%
2017-10-31	12.9300	12.9300	12.6182	12.6200	-0.079%	4,608	-6.967%
2017-10-30	12.6599	12.6599	12.6200	12.6300	-0.394%	3,415	-7.040%
2017-10-27	12.6700	12.7390	12.6668	12.6800	0.000%	6,850	-7.407%
2017-10-26	12.7500	12.7500	12.6700	12.6800	-0.314%	4,482	-7.407%
2017-10-25	12.8400	12.8400	12.6900	12.7200	-0.935%	13,177	-7.698%
2017-10-24	12.8400	12.8541	12.8400	12.8400	-0.078%	4,473	-8.561%
2017-10-23	12.8401	12.8500	12.8401	12.8500	-0.310%	657	-8.632%
2017-10-20	12.8995	12.9236	12.8700	12.8900	-0.502%	7,731	-8.915%
2017-10-19	12.9600	12.9600	12.9100	12.9550	+0.582%	1,588	-9.372%
2017-10-18	12.8800	12.9600	12.8800	12.8800	-0.770%	503	-8.845%
2017-10-17	12.9300	12.9900	12.9300	12.9800	+0.542%	8,335	-9.547%
2017-10-16	12.9000	12.9100	12.8700	12.9100	+0.078%	2,994	-9.057%
2017-10-13	12.9100	12.9700	12.8900	12.9000	-0.846%	5,263	-8.986%
2017-10-12	13.0100	13.0100	13.0100	13.0100	+0.775%	249	-9.756%
2017-10-11	13.0200	13.0200	12.8738	12.9100	-0.039%	1,417	-9.057%
2017-10-10	12.8800	12.9600	12.8800	12.9150	+0.272%	5,576	-9.092%
2017-10-09	12.8400	12.8800	12.8400	12.8800	+0.078%	1,243	-8.845%
2017-10-06	12.8889	12.8954	12.8400	12.8700	-0.129%	12,050	-8.774%
2017-10-05	12.8900	12.9000	12.8866	12.8866	+0.051%	5,204	-8.891%
2017-10-04	12.8800	12.9000	12.8800	12.8800	-0.200%	5,519	-8.845%
2017-10-02	12.9100	12.9300	12.8800	12.9058	-0.166%	1,473	-9.027%
2017-09-29	13.0500	13.0500	12.8600	12.9272	+0.366%	1,834	-9.178%
2017-09-28	12.9186	12.9358	12.8800	12.8800	+0.077%	1,291	-8.845%
2017-09-27	12.8508	12.9400	12.8508	12.8701	-0.502%	5,105	-8.775%
2017-09-26	12.9700	12.9700	12.9350	12.9350	+0.039%	1,102	-9.232%
2017-09-25	12.9403	12.9700	12.9300	12.9300	+0.077%	4,714	-9.197%
2017-09-22	12.9300	12.9632	12.9100	12.9200	-0.301%	7,067	-9.127%
2017-09-21	12.9590	12.9590	12.9590	12.9590	-0.315%	654	-9.400%
2017-09-20	13.0044	13.1800	12.9500	13.0000	-0.667%	6,408	-9.686%
2017-09-19	13.0775	13.0873	13.0000	13.0873	+0.827%	5,131	-10.289%
2017-09-18	12.9700	12.9800	12.9600	12.9800	0.000%	600	-9.547%
2017-09-15	12.9800	13.1100	12.9800	12.9800	+0.309%	4,835	-9.547%
2017-09-14	12.9500	12.9500	12.9400	12.9400	-0.019%	401	-9.267%
2017-09-13	12.9100	12.9600	12.9100	12.9424	+0.326%	1,463	-9.284%
2017-09-12	12.9000	12.9004	12.9000	12.9004	+0.081%	700	-8.989%
2017-09-11	13.0000	13.0000	12.8900	12.8900	-0.001%	496	-8.915%
2017-09-08	12.9900	12.9900	12.8901	12.8901	-0.231%	4,102	-8.916%
2017-09-07	12.9000	12.9200	12.9000	12.9200	+0.147%	2,070	-9.127%
2017-09-06	12.9000	12.9699	12.9000	12.9010	-0.620%	2,325	-8.993%
2017-09-05	12.9099	12.9815	12.9099	12.9815	+0.554%	3,525	-9.557%
2017-09-01	12.9299	12.9299	12.8933	12.9100	-0.096%	2,244	-9.057%
2017-08-31	12.9500	12.9500	12.9049	12.9224	-0.059%	4,687	-9.144%
2017-08-30	12.9000	12.9349	12.9000	12.9300	+0.077%	6,208	-9.197%
2017-08-29	12.9200	12.9400	12.9199	12.9200	+0.155%	6,130	-9.127%
2017-08-28	12.9500	12.9500	12.8800	12.9000	+0.155%	4,108	-8.986%
2017-08-25	12.9300	12.9400	12.8800	12.8800	-0.387%	2,334	-8.845%
2017-08-24	12.9200	12.9400	12.8700	12.9300	+0.388%	4,475	-9.197%
2017-08-23	12.7100	12.9500	12.7100	12.8800	+0.468%	11,114	-8.845%
2017-08-22	12.8600	12.9000	12.8100	12.8200	-0.851%	5,766	-8.418%
2017-08-21	12.9400	12.9500	12.8800	12.9300	-0.077%	918	-9.197%
2017-08-18	12.8950	12.9400	12.8900	12.9400	+0.232%	3,571	-9.267%
2017-08-17	12.7700	12.9100	12.7700	12.9100	+0.233%	2,706	-9.057%
2017-08-16	12.8799	12.8800	12.8799	12.8800	+0.237%	522	-8.845%
2017-08-15	12.8550	12.8592	12.8493	12.8496	-0.081%	1,060	-8.629%
2017-08-14	12.9306	12.9306	12.8200	12.8600	+0.469%	3,190	-8.703%
2017-08-11	12.8000	12.8900	12.7700	12.8000	-0.784%	5,782	-8.275%
2017-08-10	12.9799	12.9800	12.8849	12.9011	-0.916%	5,667	-8.994%
2017-08-09	13.0500	13.0599	13.0200	13.0204	-0.150%	5,584	-9.828%
2017-08-08	13.0600	13.0600	13.0400	13.0400	-0.153%	2,171	-9.963%
2017-08-07	13.0351	13.0900	13.0351	13.0600	+0.203%	8,649	-10.101%
2017-08-04	13.0650	13.0650	13.0200	13.0336	-0.388%	5,885	-9.919%
2017-08-03	13.1100	13.1100	13.0844	13.0844	-0.271%	4,054	-10.269%
2017-08-02	13.0200	13.1199	13.0199	13.1199	+0.698%	5,616	-10.512%
2017-08-01	12.9500	13.1100	12.9300	13.0290	+0.455%	23,148	-9.887%
2017-07-31	13.0100	13.0100	12.9600	12.9700	-0.307%	8,327	-9.477%
2017-07-28	13.0100	13.0600	12.9803	13.0100	+0.270%	2,372	-9.756%
2017-07-27	12.9500	13.0099	12.9500	12.9750	-0.115%	2,430	-9.512%
2017-07-26	12.9300	13.0400	12.8850	12.9900	+0.776%	17,653	-9.617%
2017-07-25	12.5700	12.9300	12.5700	12.8900	+0.302%	8,999	-8.915%
2017-07-24	12.9457	12.9457	12.8512	12.8512	-0.778%	4,374	-8.640%
2017-07-21	12.9310	12.9600	12.9310	12.9520	+0.481%	3,119	-9.351%
2017-07-20	12.9800	12.9800	12.8900	12.8900	-0.887%	3,132	-8.915%
2017-07-19	13.0300	13.0400	13.0053	13.0053	-0.190%	5,841	-9.723%
2017-07-18	12.9799	13.0500	12.9799	13.0300	+0.308%	7,816	-9.894%
2017-07-17	12.8800	13.0000	12.8800	12.9900	+0.077%	10,487	-9.617%
2017-07-14	12.9300	12.9850	12.9300	12.9800	+0.387%	4,227	-9.547%