Dark

EMJ
Eaton Vance New Jersey Municipal Bond Fund
stock NYSEAMERICAN

Inactive

Jan 18, 2019

12.06USD-0.495%(-0.06)11,976

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	12.1300	12.1300	12.0200	12.0600	-0.495%	11,976	0.000%
2019-01-17	12.1200	12.1200	12.0500	12.1200	+0.498%	23,820	-0.495%
2019-01-16	12.1000	12.1204	12.0600	12.0600	-0.413%	16,808	0.000%
2019-01-15	12.1000	12.1500	12.1000	12.1100	-0.247%	27,107	-0.413%
2019-01-14	12.2100	12.2100	12.1200	12.1400	+0.248%	5,395	-0.659%
2019-01-11	12.1400	12.1950	12.0500	12.1100	-1.062%	13,695	-0.413%
2019-01-10	12.1600	12.2400	12.0500	12.2400	+1.157%	21,528	-1.471%
2019-01-09	12.1600	12.1600	12.0500	12.1000	-0.493%	11,930	-0.331%
2019-01-08	12.1400	12.1600	12.0400	12.1600	+0.997%	15,001	-0.822%
2019-01-07	11.9100	12.1500	11.9100	12.0400	+1.092%	16,464	+0.166%
2019-01-04	12.0000	12.0490	11.8100	11.9100	-1.244%	9,676	+1.259%
2019-01-03	12.0500	12.1200	11.9900	12.0600	+0.333%	6,071	0.000%
2019-01-02	11.8900	12.1500	11.8800	12.0200	+0.334%	16,398	+0.333%
2018-12-31	11.6700	12.0000	11.6500	11.9800	+2.481%	19,646	+0.668%
2018-12-28	11.8000	11.9990	11.6900	11.6900	-1.516%	13,038	+3.165%
2018-12-27	11.8700	11.8700	11.7234	11.8700	+0.764%	5,884	+1.601%
2018-12-26	11.9800	11.9800	11.7800	11.7800	+1.290%	16,671	+2.377%
2018-12-24	12.1000	12.1000	11.6300	11.6300	+0.086%	2,771	+3.697%
2018-12-21	11.6300	11.6500	11.6100	11.6200	-1.106%	3,255	+3.787%
2018-12-20	11.7900	11.7900	11.6500	11.7500	-0.844%	6,575	+2.638%
2018-12-19	11.7400	11.8500	11.6950	11.8500	+0.316%	10,165	+1.772%
2018-12-18	11.8000	11.8127	11.7000	11.8127	-0.736%	3,590	+2.094%
2018-12-17	12.0000	12.0000	11.9003	11.9003	+0.003%	1,756	+1.342%
2018-12-14	11.8900	11.9027	11.8400	11.9000	-0.168%	3,342	+1.345%
2018-12-13	11.9400	12.0300	11.9013	11.9200	-0.168%	3,263	+1.174%
2018-12-12	12.1000	12.1185	11.9301	11.9400	-0.500%	3,696	+1.005%
2018-12-11	11.9000	12.0000	11.9000	12.0000	+0.599%	6,686	+0.500%
2018-12-10	11.8900	11.9286	11.8800	11.9286	+0.282%	9,404	+1.102%
2018-12-07	11.8500	11.8950	11.8500	11.8950	+0.042%	2,043	+1.387%
2018-12-06	11.8000	11.9000	11.7600	11.8900	-0.084%	3,701	+1.430%
2018-12-04	11.8700	11.9000	11.8300	11.9000	-0.251%	1,657	+1.345%
2018-12-03	11.8238	11.9300	11.7816	11.9300	+0.827%	7,751	+1.090%
2018-11-30	11.9200	11.9200	11.7799	11.8321	+0.102%	8,697	+1.926%
2018-11-29	11.6900	11.8500	11.6900	11.8200	+0.510%	12,989	+2.030%
2018-11-28	11.5100	11.7950	11.5100	11.7600	+2.172%	14,116	+2.551%
2018-11-27	11.5300	11.6000	11.5100	11.5100	-0.690%	7,242	+4.778%
2018-11-26	11.6100	11.6781	11.5900	11.5900	-0.172%	13,530	+4.055%
2018-11-23	11.5800	11.6682	11.5800	11.6100	-0.258%	3,264	+3.876%
2018-11-21	11.7350	11.7500	11.6400	11.6400	-0.597%	8,352	+3.608%
2018-11-20	11.7501	11.7747	11.6555	11.7099	-0.245%	6,104	+2.990%
2018-11-19	11.7500	11.7600	11.7387	11.7387	-0.096%	17,532	+2.737%
2018-11-16	11.5900	11.7900	11.5900	11.7500	+1.206%	24,510	+2.638%
2018-11-15	11.5900	11.6326	11.4800	11.6100	-0.343%	7,765	+3.876%
2018-11-13	11.5200	11.7500	11.5100	11.6500	+0.691%	14,392	+3.519%
2018-11-12	11.5500	11.6077	11.4500	11.5700	-0.601%	4,896	+4.235%
2018-11-09	11.4500	11.6500	11.4500	11.6400	+0.780%	7,848	+3.608%
2018-11-08	11.4200	11.5499	11.4200	11.5499	+0.872%	2,640	+4.416%
2018-11-07	11.4100	11.4500	11.4100	11.4500	-0.087%	10,312	+5.328%
2018-11-06	11.4860	11.4860	11.4157	11.4600	-0.031%	6,326	+5.236%
2018-11-05	11.5200	11.5200	11.4600	11.4636	+0.031%	6,944	+5.203%
2018-11-02	11.6000	11.6000	11.4600	11.4600	-0.779%	11,019	+5.236%
2018-11-01	11.5483	11.5990	11.5200	11.5500	+0.260%	3,064	+4.416%
2018-10-31	11.5800	11.8300	11.5200	11.5200	-0.071%	6,009	+4.688%
2018-10-30	11.4296	11.5282	11.4200	11.5282	+0.859%	12,014	+4.613%
2018-10-29	11.5300	11.5300	11.4200	11.4300	-0.781%	834	+5.512%
2018-10-26	11.5800	11.5900	11.5200	11.5200	-0.861%	4,577	+4.688%
2018-10-25	11.6300	11.6527	11.4000	11.6200	+1.308%	23,981	+3.787%
2018-10-24	11.4600	11.4700	11.4361	11.4700	+0.175%	8,134	+5.144%
2018-10-23	11.3400	11.4600	11.3390	11.4500	+0.527%	11,790	+5.328%
2018-10-22	11.3800	11.4250	11.3800	11.3900	0.000%	9,671	+5.882%
2018-10-19	11.3800	11.4000	11.3800	11.3900	+0.264%	8,381	+5.882%
2018-10-18	11.3600	11.4460	11.3600	11.3600	-0.263%	4,248	+6.162%
2018-10-17	11.4700	11.4700	11.3300	11.3900	-0.263%	2,747	+5.882%
2018-10-16	11.3599	11.4200	11.3100	11.4200	+0.440%	24,691	+5.604%
2018-10-15	11.3100	11.3850	11.3100	11.3700	+0.088%	7,184	+6.069%
2018-10-12	11.3300	11.4000	11.3100	11.3600	-0.088%	10,956	+6.162%
2018-10-11	11.4700	11.4800	11.3700	11.3700	-0.872%	9,794	+6.069%
2018-10-10	11.5600	11.5600	11.4700	11.4700	-0.693%	8,692	+5.144%
2018-10-09	11.5200	11.6000	11.5200	11.5500	-0.290%	4,765	+4.416%
2018-10-08	11.5500	11.6100	11.5500	11.5836	-0.388%	7,363	+4.113%
2018-10-05	11.6500	11.6600	11.6287	11.6287	-0.255%	4,356	+3.709%
2018-10-04	11.7200	11.7200	11.6500	11.6584	-0.695%	2,798	+3.445%
2018-10-03	11.7350	11.7400	11.7300	11.7400	-0.212%	5,836	+2.726%
2018-10-02	11.7650	11.8089	11.7200	11.7650	+0.043%	11,646	+2.507%
2018-10-01	11.7300	11.7700	11.7100	11.7600	-0.086%	8,324	+2.551%
2018-09-28	11.8100	11.8100	11.7700	11.7701	+0.171%	5,532	+2.463%
2018-09-27	11.7600	11.8320	11.7500	11.7500	-0.176%	6,219	+2.638%
2018-09-26	11.8000	11.8500	11.7707	11.7707	-0.501%	7,391	+2.458%
2018-09-25	11.8300	11.8400	11.7900	11.8300	+0.169%	22,072	+1.944%
2018-09-24	11.8700	11.9100	11.8000	11.8100	-0.673%	18,733	+2.117%
2018-09-21	11.8600	11.9481	11.8600	11.8900	-0.084%	14,695	+1.430%
2018-09-20	11.9100	11.9200	11.8800	11.9000	-0.668%	14,382	+1.345%
2018-09-19	11.9800	11.9850	11.9800	11.9800	-0.042%	6,021	+0.668%
2018-09-18	12.0300	12.0390	11.9800	11.9850	-0.868%	11,886	+0.626%
2018-09-17	12.1200	12.1200	12.0200	12.0900	+0.166%	7,473	-0.248%
2018-09-14	12.1300	12.1300	12.0600	12.0700	-0.658%	3,531	-0.083%
2018-09-13	12.1000	12.1500	12.1000	12.1500	+0.248%	5,438	-0.741%
2018-09-12	12.1000	12.1500	12.1000	12.1200	-0.082%	5,055	-0.495%
2018-09-11	12.1300	12.1500	12.1300	12.1300	-0.055%	3,588	-0.577%
2018-09-10	12.2000	12.2000	12.0670	12.1367	-0.192%	2,466	-0.632%
2018-09-07	12.2100	12.2100	12.0300	12.1600	+0.330%	2,825	-0.822%
2018-09-06	12.1900	12.1900	12.1000	12.1200	-0.165%	7,304	-0.495%
2018-09-05	12.1600	12.2200	12.1400	12.1400	-0.247%	29,083	-0.659%
2018-09-04	12.2200	12.2200	12.1500	12.1700	-0.082%	7,659	-0.904%
2018-08-31	12.2000	12.2500	12.1600	12.1800	+0.164%	8,206	-0.985%
2018-08-30	12.1900	12.2080	12.1600	12.1600	0.000%	7,813	-0.822%
2018-08-29	12.1600	12.2000	12.1600	12.1600	-0.082%	4,410	-0.822%
2018-08-28	12.2100	12.2100	12.1600	12.1700	+0.082%	5,752	-0.904%
2018-08-27	12.1600	12.1800	12.1600	12.1600	0.000%	3,960	-0.822%
2018-08-24	12.2000	12.2000	12.1600	12.1600	+0.082%	1,969	-0.822%
2018-08-23	12.1500	12.1601	12.1500	12.1500	-0.082%	10,191	-0.741%
2018-08-22	12.1200	12.1700	12.1200	12.1600	-0.129%	4,991	-0.822%
2018-08-21	12.1200	12.1757	12.1200	12.1757	+0.212%	3,763	-0.950%
2018-08-20	12.1400	12.2057	12.1400	12.1500	+0.082%	1,825	-0.741%
2018-08-17	12.1400	12.2300	12.1400	12.1400	-0.082%	14,665	-0.659%
2018-08-16	12.1400	12.1900	12.1400	12.1500	+0.082%	5,735	-0.741%
2018-08-15	12.1400	12.1400	12.1400	12.1400	-0.328%	546	-0.659%
2018-08-14	12.1300	12.1800	12.1300	12.1800	0.000%	2,451	-0.985%
2018-08-13	12.1200	12.1800	12.1200	12.1800	+0.033%	2,618	-0.985%
2018-08-10	12.1300	12.1760	12.1000	12.1760	+0.605%	11,452	-0.953%
2018-08-09	12.0800	12.1028	12.0800	12.1028	+0.106%	1,794	-0.354%
2018-08-08	12.1900	12.1900	12.0900	12.0900	-0.248%	2,488	-0.248%
2018-08-07	12.1000	12.1200	12.1000	12.1200	+0.073%	11,335	-0.495%
2018-08-06	12.1500	12.1500	12.1100	12.1112	+0.093%	2,667	-0.423%
2018-08-03	12.1000	12.1800	12.1000	12.1000	+0.166%	2,777	-0.331%
2018-08-02	11.9800	12.3000	11.9800	12.0800	+0.835%	43,614	-0.166%
2018-08-01	12.0200	12.0200	11.9800	11.9800	-0.320%	10,782	+0.668%
2018-07-31	11.9700	12.0400	11.9700	12.0185	+0.071%	11,705	+0.345%
2018-07-30	12.0100	12.0100	11.9700	12.0100	-0.415%	13,609	+0.416%
2018-07-27	11.8200	12.3600	11.8151	12.0600	+3.253%	99,631	0.000%
2018-07-26	11.6800	11.7700	11.6800	11.6800	0.000%	7,046	+3.253%
2018-07-25	11.6800	11.7100	11.6800	11.6800	-0.256%	5,170	+3.253%
2018-07-24	11.7800	11.7800	11.7050	11.7100	-0.256%	3,966	+2.989%
2018-07-23	11.9200	11.9200	11.7300	11.7400	-1.178%	4,693	+2.726%
2018-07-20	11.9800	11.9800	11.8800	11.8800	-0.419%	7,960	+1.515%
2018-07-19	11.9000	11.9400	11.9000	11.9300	-0.251%	1,601	+1.090%
2018-07-18	11.9500	11.9600	11.8700	11.9600	+0.084%	6,820	+0.836%
2018-07-17	11.8000	12.0000	11.8000	11.9500	+1.357%	35,041	+0.921%
2018-07-16	11.7400	11.8050	11.6300	11.7900	+1.115%	29,231	+2.290%
2018-07-13	11.6400	11.6600	11.6200	11.6600	+0.172%	6,215	+3.431%
2018-07-12	11.6400	11.6600	11.6400	11.6400	-0.086%	4,509	+3.608%
2018-07-11	11.6400	11.6990	11.6400	11.6500	+0.086%	10,872	+3.519%
2018-07-10	11.6400	11.6900	11.6400	11.6400	0.000%	9,888	+3.608%
2018-07-09	11.7400	11.7400	11.6300	11.6400	-0.428%	13,388	+3.608%
2018-07-06	11.7400	11.7400	11.6200	11.6900	+0.257%	7,999	+3.165%
2018-07-05	11.6600	11.7000	11.6500	11.6600	-0.427%	4,983	+3.431%
2018-07-03	11.6600	11.7100	11.6600	11.7100	+0.429%	5,488	+2.989%
2018-07-02	11.7000	11.7300	11.6600	11.6600	-0.171%	5,873	+3.431%
2018-06-29	11.6500	11.6900	11.6500	11.6800	+0.086%	5,158	+3.253%
2018-06-28	11.6700	11.7700	11.6300	11.6700	-0.427%	3,861	+3.342%
2018-06-27	11.6500	11.7499	11.6500	11.7200	+0.601%	6,035	+2.901%
2018-06-26	11.6600	11.6858	11.6500	11.6500	-0.551%	2,541	+3.519%
2018-06-25	11.8100	11.8100	11.6600	11.7145	-0.725%	8,110	+2.949%
2018-06-22	11.8200	11.9000	11.8000	11.8000	0.000%	2,846	+2.203%
2018-06-21	11.8000	11.8200	11.8000	11.8000	-0.168%	1,949	+2.203%
2018-06-20	11.8500	11.8598	11.7890	11.8199	-0.001%	9,653	+2.031%
2018-06-19	11.7100	11.8200	11.7099	11.8200	+1.199%	13,540	+2.030%
2018-06-18	11.6700	11.6800	11.6300	11.6800	+0.258%	3,110	+3.253%
2018-06-15	11.6100	11.6700	11.6100	11.6500	+0.345%	4,933	+3.519%
2018-06-14	11.6000	11.6590	11.6000	11.6100	-0.086%	25,924	+3.876%
2018-06-13	11.5700	11.6700	11.5700	11.6200	0.000%	5,835	+3.787%
2018-06-12	11.5800	11.6500	11.5800	11.6200	0.000%	3,611	+3.787%
2018-06-11	11.7000	11.7000	11.6200	11.6200	-0.514%	2,961	+3.787%
2018-06-08	11.6600	11.6800	11.6600	11.6800	+0.430%	3,408	+3.253%
2018-06-07	11.5900	11.6600	11.5900	11.6300	+0.345%	6,925	+3.697%
2018-06-06	11.8100	11.8100	11.5900	11.5900	-1.529%	22,131	+4.055%
2018-06-05	11.8250	11.8250	11.7700	11.7700	-0.675%	4,250	+2.464%
2018-06-04	11.9000	11.9000	11.8200	11.8500	-0.253%	4,903	+1.772%
2018-06-01	11.8900	11.8900	11.8200	11.8800	+0.338%	3,082	+1.515%
2018-05-31	11.8400	11.8400	11.8300	11.8400	+0.254%	3,988	+1.858%
2018-05-30	11.8200	11.8200	11.8065	11.8100	-0.253%	7,190	+2.117%
2018-05-29	11.8400	11.8800	11.8128	11.8400	+0.424%	11,733	+1.858%
2018-05-25	11.7500	11.8100	11.7260	11.7900	+0.349%	3,813	+2.290%
2018-05-24	11.7600	11.7700	11.6949	11.7490	+0.763%	6,073	+2.647%
2018-05-23	11.6200	11.7193	11.6200	11.6600	-0.086%	2,378	+3.431%
2018-05-22	11.6600	11.6900	11.6600	11.6700	-0.086%	7,789	+3.342%
2018-05-21	11.7200	11.7500	11.6800	11.6800	-0.596%	10,024	+3.253%
2018-05-18	11.8600	11.8600	11.7400	11.7500	-0.423%	3,731	+2.638%
2018-05-17	11.8800	11.8800	11.7999	11.7999	-0.254%	4,656	+2.204%
2018-05-16	11.7600	11.8300	11.7600	11.8300	+0.595%	5,444	+1.944%
2018-05-15	11.8400	11.8400	11.7300	11.7600	-0.592%	2,795	+2.551%
2018-05-14	11.8300	11.8800	11.8300	11.8300	-0.084%	6,584	+1.944%
2018-05-11	11.7700	11.8499	11.7700	11.8400	+0.161%	7,217	+1.858%
2018-05-10	11.8500	11.8510	11.7900	11.8210	-0.160%	5,303	+2.022%
2018-05-09	11.8200	11.8400	11.8200	11.8400	+0.169%	1,742	+1.858%
2018-05-08	11.8300	11.8700	11.8200	11.8200	+0.085%	2,959	+2.030%
2018-05-07	11.8800	11.8900	11.8100	11.8100	-0.589%	3,790	+2.117%
2018-05-04	11.7500	11.9100	11.7500	11.8800	+1.193%	14,097	+1.515%
2018-05-03	11.7400	11.7600	11.7400	11.7400	-0.170%	1,919	+2.726%
2018-05-02	11.7400	11.7800	11.7400	11.7600	+0.599%	2,022	+2.551%
2018-05-01	11.6700	11.7200	11.6700	11.6900	+0.171%	1,574	+3.165%
2018-04-30	11.7400	11.8300	11.6700	11.6700	-0.427%	6,039	+3.342%
2018-04-27	11.6834	11.7200	11.6834	11.7200	+0.085%	1,228	+2.901%
2018-04-26	11.6600	11.7600	11.6600	11.7100	+0.343%	9,285	+2.989%
2018-04-25	11.6700	11.6800	11.6150	11.6700	-0.171%	8,102	+3.342%
2018-04-24	11.6100	11.6900	11.6100	11.6900	+0.257%	6,237	+3.165%
2018-04-23	11.5600	11.6999	11.5600	11.6600	+0.431%	17,084	+3.431%
2018-04-20	11.6000	11.6140	11.5800	11.6100	-0.343%	2,750	+3.876%
2018-04-19	11.7600	11.7600	11.6500	11.6500	-0.512%	3,169	+3.519%
2018-04-18	11.7400	11.7400	11.6500	11.7100	+0.085%	5,991	+2.989%
2018-04-17	11.6500	11.7000	11.6500	11.7000	+0.086%	1,443	+3.077%
2018-04-16	11.6400	11.7500	11.6400	11.6900	+0.257%	12,589	+3.165%
2018-04-13	11.7200	11.7200	11.6600	11.6600	0.000%	3,050	+3.431%
2018-04-12	11.7200	11.7300	11.6600	11.6600	-0.427%	8,101	+3.431%
2018-04-11	11.7250	11.7470	11.7000	11.7100	-0.256%	4,358	+2.989%
2018-04-10	11.7900	11.7900	11.7400	11.7400	-0.085%	7,384	+2.726%
2018-04-09	11.8600	11.8600	11.7300	11.7500	-0.339%	8,346	+2.638%
2018-04-06	11.7600	11.8100	11.7500	11.7900	+1.028%	5,377	+2.290%
2018-04-05	11.8400	11.8400	11.6300	11.6700	+0.258%	11,724	+3.342%
2018-04-04	11.6000	11.6900	11.6000	11.6400	-0.172%	6,383	+3.608%
2018-04-03	11.6700	11.7000	11.6300	11.6600	-0.342%	13,307	+3.431%
2018-04-02	11.7600	11.7900	11.6500	11.7000	-0.171%	15,075	+3.077%
2018-03-29	11.5900	11.7200	11.5900	11.7200	+0.601%	9,192	+2.901%
2018-03-28	11.5500	11.6700	11.5500	11.6500	+0.345%	12,250	+3.519%
2018-03-27	11.6000	11.6100	11.5300	11.6100	+0.781%	9,514	+3.876%
2018-03-26	11.5700	11.5800	11.5100	11.5200	-0.432%	11,745	+4.688%
2018-03-23	11.5700	11.6200	11.5600	11.5700	-0.086%	10,046	+4.235%
2018-03-22	11.6000	11.6000	11.5700	11.5800	-0.344%	6,277	+4.145%
2018-03-21	11.6900	11.6900	11.5700	11.6200	-1.609%	23,102	+3.787%
2018-03-20	11.8400	11.8400	11.6300	11.8100	+1.199%	14,194	+2.117%
2018-03-19	11.6950	11.7600	11.6600	11.6701	-0.170%	4,014	+3.341%
2018-03-16	11.7200	11.7200	11.6900	11.6900	-0.341%	1,495	+3.165%
2018-03-15	11.7400	11.7400	11.7200	11.7300	-0.085%	3,285	+2.813%
2018-03-14	11.7800	11.7800	11.7100	11.7400	+0.128%	2,662	+2.726%
2018-03-13	11.7400	11.7550	11.7250	11.7250	-0.298%	2,326	+2.857%
2018-03-12	11.7800	11.7800	11.7600	11.7600	+0.299%	9,034	+2.551%
2018-03-09	11.7100	11.7700	11.6800	11.7250	-0.298%	3,249	+2.857%
2018-03-08	11.8000	11.8000	11.7200	11.7600	-0.508%	10,298	+2.551%
2018-03-07	11.7200	11.8200	11.7200	11.8200	+0.134%	8,707	+2.030%
2018-03-06	11.7100	11.8500	11.6700	11.8042	+0.718%	24,609	+2.167%
2018-03-05	11.7200	11.7500	11.7100	11.7200	-0.085%	9,665	+2.901%
2018-03-02	11.7800	11.7800	11.7300	11.7300	-0.593%	9,008	+2.813%
2018-03-01	11.7400	11.8300	11.7400	11.8000	-0.170%	17,043	+2.203%
2018-02-28	11.8000	11.8800	11.7700	11.8201	-0.168%	16,402	+2.030%
2018-02-27	11.7500	11.8400	11.6900	11.8400	+0.509%	29,913	+1.858%
2018-02-26	11.8400	11.8400	11.7235	11.7800	-0.338%	13,241	+2.377%
2018-02-23	11.8300	11.8500	11.7700	11.8200	+0.340%	12,063	+2.030%
2018-02-22	11.9100	11.9100	11.7800	11.7800	-0.254%	17,774	+2.377%
2018-02-21	11.7500	11.8300	11.7000	11.8100	+0.085%	10,786	+2.117%
2018-02-20	11.7400	11.8200	11.7400	11.8000	-0.590%	6,827	+2.203%
2018-02-16	11.8800	11.9000	11.8400	11.8700	-0.256%	2,808	+1.601%
2018-02-15	11.9200	11.9200	11.8700	11.9005	-0.247%	3,256	+1.340%
2018-02-14	11.9000	11.9300	11.8100	11.9300	+0.252%	7,135	+1.090%
2018-02-13	11.8800	11.9200	11.8200	11.9000	-0.251%	12,417	+1.345%
2018-02-12	11.8100	11.9300	11.8100	11.9300	+0.463%	11,923	+1.090%
2018-02-09	11.9600	11.9600	11.8400	11.8750	-1.042%	9,101	+1.558%
2018-02-08	11.9800	12.0150	11.9599	12.0000	+0.167%	5,759	+0.500%
2018-02-07	11.9400	11.9850	11.9400	11.9800	+0.927%	9,039	+0.668%
2018-02-06	11.7600	11.8800	11.7600	11.8700	+0.029%	11,334	+1.601%
2018-02-05	11.9300	11.9300	11.8000	11.8666	-0.781%	10,221	+1.630%
2018-02-02	12.0200	12.0200	11.9200	11.9600	0.000%	19,616	+0.836%
2018-02-01	12.0900	12.0900	11.9600	11.9600	-0.746%	4,440	+0.836%
2018-01-31	12.1800	12.1800	12.0300	12.0499	-0.332%	8,808	+0.084%
2018-01-30	12.1200	12.1300	12.0800	12.0900	-0.165%	5,611	-0.248%
2018-01-29	12.1900	12.1900	12.1000	12.1100	-0.575%	12,860	-0.413%
2018-01-26	12.1500	12.2800	12.1500	12.1800	-0.653%	22,658	-0.985%
2018-01-25	12.3200	12.3200	12.2600	12.2600	-0.406%	10,534	-1.631%
2018-01-24	12.3500	12.3900	12.3100	12.3100	-0.485%	12,466	-2.031%
2018-01-23	12.4500	12.4500	12.3500	12.3700	-0.403%	5,014	-2.506%
2018-01-22	12.5300	12.5300	12.3900	12.4201	+0.162%	29,453	-2.899%
2018-01-19	12.4700	12.4700	12.3700	12.4000	-0.222%	8,619	-2.742%
2018-01-18	12.4900	12.4900	12.3800	12.4276	-0.321%	3,022	-2.958%
2018-01-17	12.4400	12.5000	12.4257	12.4676	+0.383%	14,398	-3.269%
2018-01-16	12.3700	12.4300	12.3600	12.4200	+0.567%	10,502	-2.899%
2018-01-12	12.3500	12.3900	12.3400	12.3500	-0.803%	10,336	-2.348%
2018-01-11	12.4100	12.4500	12.4000	12.4500	+0.403%	9,846	-3.133%
2018-01-10	12.4800	12.4800	12.3700	12.4000	-0.322%	5,942	-2.742%
2018-01-09	12.4500	12.4800	12.4400	12.4400	-0.321%	5,016	-3.055%
2018-01-08	12.4500	12.5099	12.4500	12.4800	+0.080%	3,983	-3.365%
2018-01-05	12.4700	12.5200	12.4700	12.4700	-0.160%	8,340	-3.288%
2018-01-04	12.4800	12.5100	12.4600	12.4900	-0.160%	6,081	-3.443%
2018-01-03	12.3600	12.5100	12.3600	12.5100	+0.482%	8,617	-3.597%
2018-01-02	12.3800	12.4500	12.3700	12.4500	+0.161%	12,101	-3.133%
2017-12-29	12.4500	12.4500	12.3800	12.4300	+0.242%	12,335	-2.977%
2017-12-28	12.4300	12.4300	12.3900	12.4000	-0.241%	12,439	-2.742%
2017-12-27	12.3600	12.4600	12.3600	12.4300	+0.485%	33,412	-2.977%
2017-12-26	12.4100	12.4100	12.3300	12.3700	-0.161%	9,072	-2.506%
2017-12-22	12.4300	12.4400	12.3500	12.3900	-0.482%	18,474	-2.663%
2017-12-21	12.4800	12.4999	12.4500	12.4500	-0.240%	14,323	-3.133%
2017-12-20	12.4400	12.5100	12.4000	12.4800	+0.161%	18,923	-3.365%
2017-12-19	12.5000	12.5100	12.4300	12.4600	-0.320%	5,214	-3.210%
2017-12-18	12.5500	12.5500	12.5000	12.5000	-0.319%	7,154	-3.520%
2017-12-15	12.5600	12.5799	12.5400	12.5400	-0.397%	3,269	-3.828%
2017-12-14	12.6400	12.6400	12.5900	12.5900	0.000%	3,133	-4.210%
2017-12-13	12.6000	12.6200	12.5500	12.5900	+0.399%	11,326	-4.210%
2017-12-12	12.6200	12.6200	12.5200	12.5400	-0.713%	7,519	-3.828%
2017-12-11	12.6100	12.6300	12.5885	12.6300	+0.159%	2,560	-4.513%
2017-12-08	12.7000	12.7000	12.4900	12.6100	-0.079%	11,510	-4.362%
2017-12-07	12.6300	12.6386	12.6200	12.6200	-0.395%	1,355	-4.437%
2017-12-06	12.6000	12.6700	12.5800	12.6700	+1.037%	2,876	-4.815%
2017-12-05	12.4800	12.5700	12.4300	12.5400	+0.804%	13,661	-3.828%
2017-12-04	12.3800	12.4400	12.3800	12.4400	+0.323%	5,027	-3.055%
2017-12-01	12.3600	12.4600	12.3500	12.4000	+0.405%	9,884	-2.742%
2017-11-30	12.3700	12.4700	12.3500	12.3500	-0.803%	21,060	-2.348%
2017-11-29	12.5400	12.5400	12.3800	12.4500	-0.058%	8,074	-3.133%
2017-11-28	12.6000	12.6000	12.3800	12.4572	-0.342%	18,488	-3.189%
2017-11-27	12.6000	12.6000	12.4400	12.5000	-1.108%	4,479	-3.520%
2017-11-24	12.5500	12.6400	12.5100	12.6400	+1.201%	892	-4.589%
2017-11-22	12.6100	12.6100	12.4400	12.4900	-0.989%	10,088	-3.443%
2017-11-21	12.5600	12.6148	12.5500	12.6148	-0.455%	7,146	-4.398%
2017-11-20	12.6500	12.7000	12.5800	12.6725	+0.337%	9,136	-4.833%
2017-11-17	12.7100	12.7100	12.6200	12.6300	-0.786%	2,938	-4.513%
2017-11-16	12.7200	12.7300	12.6800	12.7300	+0.315%	8,577	-5.263%
2017-11-15	12.7300	12.7300	12.6650	12.6900	+0.237%	5,743	-4.965%
2017-11-14	12.6200	12.6600	12.5800	12.6600	+0.317%	4,684	-4.739%
2017-11-13	12.7800	12.7800	12.5800	12.6200	0.000%	10,906	-4.437%
2017-11-10	12.5900	12.6384	12.5900	12.6200	-0.316%	3,998	-4.437%
2017-11-09	12.7900	12.7900	12.6600	12.6600	-0.158%	3,132	-4.739%
2017-11-08	12.8100	12.8100	12.6800	12.6800	-0.157%	3,896	-4.890%
2017-11-07	12.5800	12.7000	12.5800	12.7000	+0.475%	4,027	-5.039%
2017-11-06	12.6500	12.6801	12.6100	12.6400	-0.079%	9,665	-4.589%
2017-11-03	12.6500	12.6700	12.6200	12.6500	0.000%	2,841	-4.664%
2017-11-02	12.6500	12.7100	12.6500	12.6500	0.000%	4,951	-4.664%
2017-11-01	12.6600	12.6701	12.6500	12.6500	-0.079%	2,210	-4.664%
2017-10-31	12.7300	12.7300	12.6600	12.6600	-0.472%	4,047	-4.739%
2017-10-30	12.6300	12.7400	12.6300	12.7200	-0.157%	5,724	-5.189%
2017-10-27	12.8700	12.8700	12.7100	12.7400	-0.546%	5,038	-5.338%
2017-10-26	12.8200	12.8200	12.7000	12.8100	-0.078%	4,707	-5.855%
2017-10-25	12.8700	12.9000	12.7700	12.8200	-0.620%	6,007	-5.928%
2017-10-24	13.1100	13.1100	12.9000	12.9000	-0.463%	1,582	-6.512%
2017-10-23	13.0600	13.0600	12.9301	12.9600	+0.387%	3,980	-6.944%
2017-10-20	13.1300	13.1300	12.9100	12.9100	-0.555%	812	-6.584%
2017-10-19	12.9000	13.0200	12.9000	12.9820	-0.215%	2,880	-7.102%
2017-10-18	12.9500	13.0200	12.9000	13.0100	-0.230%	6,111	-7.302%
2017-10-17	12.9600	13.1000	12.9600	13.0400	+0.154%	2,049	-7.515%
2017-10-16	13.0100	13.1100	13.0100	13.0200	+0.077%	2,763	-7.373%
2017-10-13	13.1000	13.1500	12.7700	13.0100	-0.077%	41,341	-7.302%
2017-10-12	12.9800	13.1000	12.9800	13.0200	-0.513%	3,582	-7.373%
2017-10-11	13.1300	13.1300	13.0872	13.0872	+0.208%	1,083	-7.849%
2017-10-10	13.1200	13.1400	13.0600	13.0600	-1.285%	8,576	-7.657%
2017-10-09	13.2200	13.2800	13.1460	13.2300	+1.224%	16,578	-8.844%
2017-10-06	13.0200	13.1000	13.0200	13.0700	0.000%	6,393	-7.728%
2017-10-05	13.2100	13.2100	13.0400	13.0700	-0.835%	5,154	-7.728%
2017-10-04	13.0600	13.1800	12.9900	13.1800	+0.944%	8,344	-8.498%
2017-10-03	13.0600	13.0784	13.0550	13.0567	+0.413%	3,674	-7.634%
2017-10-02	13.0500	13.1400	13.0030	13.0030	-0.131%	6,457	-7.252%
2017-09-29	13.1700	13.1700	13.0200	13.0200	-0.077%	6,833	-7.373%
2017-09-28	13.0100	13.0800	13.0100	13.0300	-0.153%	6,474	-7.444%
2017-09-27	13.1100	13.1211	13.0500	13.0500	-0.798%	4,923	-7.586%
2017-09-26	13.0400	13.1950	13.0400	13.1550	+0.038%	2,435	-8.324%
2017-09-25	13.2100	13.2221	13.1500	13.1500	+0.458%	4,318	-8.289%
2017-09-22	13.3200	13.3200	13.0900	13.0900	-0.153%	10,146	-7.869%
2017-09-21	13.3200	13.3200	13.0984	13.1100	-0.757%	16,676	-8.009%
2017-09-20	13.2100	13.2500	13.2008	13.2100	0.000%	8,851	-8.706%
2017-09-19	13.2000	13.2100	13.2000	13.2100	-0.076%	4,139	-8.706%
2017-09-18	13.2000	13.2300	13.2000	13.2200	+0.020%	4,740	-8.775%
2017-09-15	13.3500	13.3500	13.1132	13.2174	+0.819%	6,067	-8.757%
2017-09-14	13.3200	13.3200	13.1100	13.1100	-0.455%	1,795	-8.009%
2017-09-13	13.2900	13.2900	13.0600	13.1699	+0.075%	4,935	-8.428%
2017-09-12	13.3200	13.3200	13.0580	13.1600	-2.446%	15,985	-8.359%
2017-09-11	13.0700	13.4900	13.0500	13.4900	+2.586%	3,508	-10.600%
2017-09-08	13.0600	13.1590	13.0500	13.1500	+0.229%	5,947	-8.289%
2017-09-07	13.0500	13.1200	13.0500	13.1200	+0.072%	4,234	-8.079%
2017-09-06	13.0400	13.1105	13.0400	13.1105	+0.310%	3,224	-8.013%
2017-09-05	13.0800	13.1050	13.0600	13.0700	-0.153%	8,362	-7.728%
2017-09-01	13.1900	13.1900	13.0800	13.0900	+0.076%	4,918	-7.869%
2017-08-31	13.1100	13.1100	13.0600	13.0800	-0.457%	2,889	-7.798%
2017-08-30	13.1000	13.1400	13.0200	13.1400	+0.008%	2,073	-8.219%
2017-08-29	13.0700	13.1400	13.0700	13.1390	+0.528%	3,319	-8.212%
2017-08-28	13.0600	13.0700	13.0200	13.0700	+0.153%	4,267	-7.728%
2017-08-25	13.0300	13.0960	13.0200	13.0500	-0.253%	6,121	-7.586%
2017-08-24	13.0100	13.0831	13.0100	13.0831	-0.281%	10,982	-7.820%
2017-08-23	13.1300	13.1500	13.1200	13.1200	+0.076%	1,729	-8.079%
2017-08-22	13.2900	13.2900	13.0900	13.1100	+0.153%	2,643	-8.009%
2017-08-21	13.0300	13.1300	13.0200	13.0900	+0.538%	3,650	-7.869%
2017-08-18	13.3000	13.3000	13.0200	13.0200	-0.459%	2,905	-7.373%
2017-08-17	13.0400	13.1300	13.0200	13.0800	+0.238%	9,675	-7.798%
2017-08-16	12.9900	13.0500	12.9900	13.0490	+0.377%	2,738	-7.579%
2017-08-15	13.1500	13.1500	13.0000	13.0000	-0.383%	5,341	-7.231%
2017-08-14	13.0700	13.1399	13.0400	13.0500	-0.153%	8,298	-7.586%
2017-08-11	13.3000	13.3000	12.9700	13.0700	+0.461%	4,018	-7.728%
2017-08-10	13.2499	13.2500	13.0100	13.0100	-1.514%	7,999	-7.302%
2017-08-09	13.3900	13.3900	13.2100	13.2100	-0.076%	3,761	-8.706%
2017-08-08	13.1800	13.2872	13.1800	13.2200	-0.527%	4,019	-8.775%
2017-08-07	13.4400	13.4400	13.2811	13.2900	+0.226%	7,149	-9.255%
2017-08-04	13.2500	13.2910	13.2500	13.2600	-0.749%	5,804	-9.050%
2017-08-03	13.4400	13.4400	13.3300	13.3600	+0.230%	2,014	-9.731%
2017-08-02	13.2300	13.3300	13.2300	13.3293	+0.751%	4,823	-9.523%
2017-08-01	13.3200	13.3200	13.1900	13.2300	+0.379%	3,483	-8.844%
2017-07-31	13.3000	13.3000	13.1699	13.1800	+0.076%	4,145	-8.498%