Dark

EVJ
Eaton Vance New Jersey Municipal Income Trust
stock NYSEAMERICAN

Inactive

Feb 22, 2019

12.15USD0.000%(0.00)35,913

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
2019-02-22	12.1500	12.2000	12.1200	12.1500	0.000%	35,913	0.000%
2019-02-21	12.1500	12.1500	12.1300	12.1500	0.000%	18,362	0.000%
2019-02-20	12.1400	12.1500	12.1000	12.1500	+0.055%	16,200	0.000%
2019-02-19	12.1400	12.1800	12.1400	12.1433	+0.192%	9,353	+0.055%
2019-02-15	12.1001	12.1282	12.1000	12.1200	+0.177%	4,979	+0.248%
2019-02-14	12.0400	12.0986	12.0400	12.0986	+0.403%	872	+0.425%
2019-02-13	12.0851	12.1000	12.0500	12.0500	-0.495%	18,639	+0.830%
2019-02-12	12.0100	12.1200	12.0100	12.1100	+0.415%	18,719	+0.330%
2019-02-11	11.9500	12.0700	11.9500	12.0600	+0.836%	20,609	+0.746%
2019-02-08	12.0100	12.0200	11.9500	11.9600	0.000%	16,028	+1.589%
2019-02-06	11.9037	11.9600	11.9037	11.9600	+0.309%	6,392	+1.589%
2019-02-05	11.9109	11.9301	11.8900	11.9231	+0.026%	3,462	+1.903%
2019-02-04	11.9800	11.9800	11.9200	11.9200	-0.251%	15,581	+1.930%
2019-02-01	11.8400	11.9500	11.8400	11.9500	+0.479%	5,435	+1.674%
2019-01-31	11.8600	11.9100	11.8100	11.8930	+0.703%	13,663	+2.161%
2019-01-30	11.7300	11.8100	11.7300	11.8100	+0.382%	18,486	+2.879%
2019-01-29	11.7500	11.7650	11.7500	11.7650	+0.384%	10,107	+3.272%
2019-01-28	11.7900	11.7900	11.7100	11.7200	-0.425%	9,471	+3.669%
2019-01-25	11.7900	11.7900	11.7200	11.7700	+0.251%	13,370	+3.229%
2019-01-24	11.6700	11.7900	11.6600	11.7405	+0.950%	14,985	+3.488%
2019-01-23	11.5700	11.6300	11.5525	11.6300	+0.693%	31,269	+4.471%
2019-01-22	11.5700	11.5790	11.5100	11.5500	+0.435%	5,670	+5.195%
2019-01-18	11.5500	11.5500	11.5000	11.5000	-0.433%	10,056	+5.652%
2019-01-17	11.5700	11.6165	11.5500	11.5500	-0.431%	11,899	+5.195%
2019-01-16	11.6300	11.6300	11.5900	11.6000	+0.086%	8,375	+4.741%
2019-01-15	11.6200	11.6300	11.5900	11.5900	-0.215%	44,923	+4.832%
2019-01-14	11.6100	11.6300	11.6000	11.6150	+0.129%	41,793	+4.606%
2019-01-11	11.5000	11.6000	11.5000	11.6000	+0.086%	19,655	+4.741%
2019-01-10	11.6000	11.6000	11.5100	11.5900	+0.695%	10,954	+4.832%
2019-01-09	11.5400	11.5500	11.5100	11.5100	+0.436%	19,797	+5.560%
2019-01-08	11.5200	11.5900	11.4600	11.4600	+0.262%	9,355	+6.021%
2019-01-07	11.4500	11.5200	11.4200	11.4300	+0.175%	14,056	+6.299%
2019-01-04	11.4100	11.4100	11.3700	11.4100	-0.262%	7,080	+6.486%
2019-01-03	11.3600	11.4460	11.3000	11.4400	+0.793%	24,863	+6.206%
2019-01-02	11.1900	11.3500	11.1800	11.3500	+1.430%	20,840	+7.048%
2018-12-31	11.1800	11.1999	11.1400	11.1900	+0.064%	24,017	+8.579%
2018-12-28	11.1800	11.2200	11.1459	11.1828	+0.115%	25,065	+8.649%
2018-12-27	11.1100	11.1700	11.0900	11.1700	+0.536%	8,554	+8.774%
2018-12-26	11.0800	11.1124	11.0800	11.1105	+0.095%	1,804	+9.356%
2018-12-24	11.1700	11.1700	11.0800	11.1000	+0.090%	5,763	+9.459%
2018-12-21	11.1300	11.1324	11.0800	11.0900	-0.415%	6,603	+9.558%
2018-12-20	11.1500	11.2600	11.1100	11.1362	-0.570%	24,203	+9.104%
2018-12-19	11.1400	11.2200	11.0800	11.2000	+0.269%	37,644	+8.482%
2018-12-18	11.2900	11.2900	11.1700	11.1700	-0.799%	14,586	+8.774%
2018-12-17	11.2500	11.2600	11.2001	11.2600	+0.089%	4,030	+7.904%
2018-12-14	11.2000	11.2500	11.2000	11.2500	-0.089%	3,840	+8.000%
2018-12-13	11.3500	11.4100	11.2400	11.2600	-0.793%	10,711	+7.904%
2018-12-12	11.3900	11.4475	11.3500	11.3500	-0.351%	5,763	+7.048%
2018-12-11	11.3800	11.4100	11.3800	11.3900	+0.088%	7,597	+6.673%
2018-12-10	11.4000	11.4400	11.3300	11.3800	+0.353%	21,985	+6.766%
2018-12-07	11.3100	11.3400	11.3100	11.3400	+0.443%	1,313	+7.143%
2018-12-06	11.2500	11.2900	11.2500	11.2900	0.000%	2,820	+7.617%
2018-12-04	11.1800	11.2900	11.1800	11.2900	+1.256%	5,669	+7.617%
2018-12-03	11.1600	11.1600	11.1100	11.1500	+0.225%	4,986	+8.969%
2018-11-30	11.0800	11.1600	11.0800	11.1250	+0.135%	7,658	+9.213%
2018-11-29	11.0400	11.1649	11.0400	11.1100	+0.271%	7,843	+9.361%
2018-11-28	10.9900	11.0800	10.9800	11.0800	+0.544%	11,422	+9.657%
2018-11-27	11.0400	11.0600	10.9800	11.0200	0.000%	17,156	+10.254%
2018-11-26	10.9600	11.1000	10.9500	11.0200	+0.456%	15,105	+10.254%
2018-11-23	11.0400	11.0400	10.9700	10.9700	+0.183%	2,757	+10.757%
2018-11-21	10.9702	11.0800	10.9500	10.9500	0.000%	29,371	+10.959%
2018-11-20	11.0400	11.0900	10.9500	10.9500	-1.262%	19,985	+10.959%
2018-11-19	11.1500	11.1500	11.0500	11.0900	+0.249%	15,281	+9.558%
2018-11-16	11.0500	11.0910	11.0300	11.0624	-0.386%	14,923	+9.832%
2018-11-15	11.1373	11.1373	11.0400	11.1053	+0.319%	10,672	+9.407%
2018-11-14	11.0600	11.1019	11.0600	11.0700	+0.181%	3,003	+9.756%
2018-11-13	11.0700	11.1500	11.0300	11.0500	-0.090%	17,840	+9.955%
2018-11-12	11.0300	11.1300	11.0300	11.0600	0.000%	27,355	+9.855%
2018-11-09	10.9700	11.0600	10.9700	11.0600	+0.820%	27,806	+9.855%
2018-11-08	10.9000	10.9947	10.9000	10.9700	0.000%	27,884	+10.757%
2018-11-07	10.9300	11.0000	10.9300	10.9700	+0.366%	14,242	+10.757%
2018-11-06	10.9700	10.9898	10.9300	10.9300	-0.365%	8,243	+11.162%
2018-11-05	11.0600	11.0600	10.9000	10.9700	-0.349%	7,576	+10.757%
2018-11-02	11.0349	11.0349	10.9700	11.0084	+0.099%	5,955	+10.370%
2018-11-01	11.0228	11.0228	10.9800	10.9975	+0.342%	3,097	+10.480%
2018-10-31	10.9500	10.9895	10.9500	10.9600	-0.413%	2,272	+10.858%
2018-10-30	11.0255	11.0300	11.0000	11.0055	-0.493%	14,153	+10.399%
2018-10-29	11.0300	11.0950	11.0300	11.0600	0.000%	23,398	+9.855%
2018-10-26	11.0000	11.1399	11.0000	11.0600	+0.230%	13,080	+9.855%
2018-10-25	10.9900	11.0500	10.9900	11.0346	+0.223%	8,482	+10.108%
2018-10-24	10.9800	11.0100	10.9696	11.0100	+0.643%	9,239	+10.354%
2018-10-23	10.8500	10.9600	10.8500	10.9397	+0.272%	5,315	+11.063%
2018-10-22	10.9100	10.9500	10.9100	10.9100	0.000%	21,975	+11.366%
2018-10-19	10.8800	10.9300	10.8800	10.9100	+0.276%	13,069	+11.366%
2018-10-18	10.9600	10.9600	10.8800	10.8800	-0.457%	19,088	+11.673%
2018-10-17	10.9300	10.9500	10.8500	10.9300	+0.552%	17,441	+11.162%
2018-10-16	10.9350	10.9677	10.8500	10.8700	-0.184%	43,279	+11.776%
2018-10-15	10.9300	10.9800	10.8900	10.8900	-0.593%	12,057	+11.570%
2018-10-12	10.9350	10.9550	10.9350	10.9550	+0.229%	9,257	+10.908%
2018-10-11	11.0000	11.0000	10.9000	10.9300	-0.383%	17,372	+11.162%
2018-10-10	11.0000	11.0159	10.9650	10.9720	-1.069%	32,483	+10.736%
2018-10-09	11.0300	11.0906	11.0192	11.0906	+0.005%	10,789	+9.552%
2018-10-08	11.1500	11.1500	11.0300	11.0900	-0.180%	37,830	+9.558%
2018-10-05	11.1669	11.1800	11.0700	11.1100	-0.448%	23,512	+9.361%
2018-10-04	11.1600	11.2158	11.0600	11.1600	-0.800%	14,286	+8.871%
2018-10-03	11.3201	11.4069	11.2200	11.2500	-1.142%	15,836	+8.000%
2018-10-02	11.4100	11.4100	11.3800	11.3800	-0.524%	4,662	+6.766%
2018-10-01	11.4000	11.4500	11.4000	11.4400	+0.188%	12,428	+6.206%
2018-09-28	11.4100	11.4357	11.4100	11.4185	-0.013%	12,637	+6.406%
2018-09-27	11.3800	11.4200	11.3800	11.4200	+0.351%	11,435	+6.392%
2018-09-26	11.4300	11.4300	11.3800	11.3800	-0.437%	5,516	+6.766%
2018-09-25	11.5000	11.5000	11.3900	11.4300	-0.617%	12,181	+6.299%
2018-09-24	11.5000	11.5760	11.5000	11.5010	-0.252%	16,744	+5.643%
2018-09-21	11.6000	11.6390	11.5300	11.5300	-0.518%	12,243	+5.377%
2018-09-20	11.6000	11.6700	11.5750	11.5900	-0.430%	13,181	+4.832%
2018-09-19	11.6400	11.6900	11.6400	11.6400	0.000%	20,487	+4.381%
2018-09-18	11.6400	11.6700	11.6400	11.6400	-0.342%	12,654	+4.381%
2018-09-17	11.6800	11.6900	11.6400	11.6800	+0.043%	20,898	+4.024%
2018-09-14	11.7400	11.7690	11.6600	11.6750	-0.638%	27,471	+4.069%
2018-09-13	11.7300	11.7600	11.7100	11.7500	-0.170%	13,924	+3.404%
2018-09-12	11.8500	11.8500	11.7600	11.7700	+0.085%	22,932	+3.229%
2018-09-11	11.7500	11.7700	11.7500	11.7600	-0.085%	21,526	+3.316%
2018-09-10	11.8200	11.8200	11.7400	11.7700	+0.170%	46,154	+3.229%
2018-09-07	11.8400	11.8400	11.7500	11.7500	-0.592%	25,926	+3.404%
2018-09-06	11.8900	11.8900	11.7900	11.8200	+0.169%	14,667	+2.792%
2018-09-05	11.8200	11.8300	11.8000	11.8000	-0.254%	11,884	+2.966%
2018-09-04	11.8800	11.8800	11.8300	11.8300	0.000%	8,551	+2.705%
2018-08-31	11.8800	11.8800	11.8300	11.8300	+0.085%	16,838	+2.705%
2018-08-30	11.9100	11.9100	11.8000	11.8200	-0.169%	27,424	+2.792%
2018-08-29	11.8300	11.8500	11.8100	11.8400	+0.085%	16,352	+2.618%
2018-08-28	11.8300	11.8300	11.8100	11.8300	0.000%	11,900	+2.705%
2018-08-27	11.8500	11.8500	11.8000	11.8300	+0.254%	7,145	+2.705%
2018-08-24	11.8500	11.8500	11.7900	11.8000	+0.212%	8,029	+2.966%
2018-08-23	11.7500	11.7900	11.7500	11.7750	+0.042%	2,009	+3.185%
2018-08-22	11.6800	11.7850	11.6800	11.7700	0.000%	17,901	+3.229%
2018-08-21	11.7300	11.7900	11.7300	11.7700	-0.170%	15,811	+3.229%
2018-08-20	11.7400	11.8000	11.7400	11.7900	+0.341%	9,303	+3.053%
2018-08-17	11.7827	11.7900	11.7302	11.7499	-0.340%	7,506	+3.405%
2018-08-16	11.7900	11.8200	11.7800	11.7900	-0.254%	14,111	+3.053%
2018-08-15	11.9600	11.9600	11.8000	11.8200	+0.596%	20,007	+2.792%
2018-08-14	11.7500	11.7785	11.7500	11.7500	-0.085%	7,351	+3.404%
2018-08-13	11.7800	11.7800	11.7388	11.7600	-0.170%	21,043	+3.316%
2018-08-10	11.7599	11.7800	11.6801	11.7800	0.000%	27,213	+3.141%
2018-08-09	11.7838	11.7850	11.7600	11.7800	0.000%	3,534	+3.141%
2018-08-08	11.8500	11.8500	11.7400	11.7800	+0.170%	5,125	+3.141%
2018-08-07	11.7400	11.7600	11.7400	11.7600	0.000%	25,282	+3.316%
2018-08-06	11.6900	11.7600	11.6900	11.7600	-0.156%	21,512	+3.316%
2018-08-03	11.7400	11.7900	11.7400	11.7784	+0.327%	3,741	+3.155%
2018-08-02	11.7250	11.9000	11.7000	11.7400	+0.342%	43,094	+3.492%
2018-08-01	11.7199	11.7300	11.7000	11.7000	-0.510%	16,881	+3.846%
2018-07-31	11.7000	11.7750	11.7000	11.7600	+0.427%	17,703	+3.316%
2018-07-30	11.7300	11.7700	11.7100	11.7100	-0.425%	20,563	+3.757%
2018-07-27	11.4000	12.0400	11.3900	11.7600	+5.000%	128,491	+3.316%
2018-07-26	11.2000	11.2700	11.1800	11.2000	0.000%	10,800	+8.482%
2018-07-25	11.2000	11.2600	11.2000	11.2000	0.000%	13,539	+8.482%
2018-07-24	11.2400	11.2400	11.1900	11.2000	0.000%	7,322	+8.482%
2018-07-23	11.2900	11.2900	11.2000	11.2000	-0.356%	9,084	+8.482%
2018-07-20	11.3200	11.3200	11.2300	11.2400	-0.443%	13,127	+8.096%
2018-07-19	11.3700	11.3700	11.2900	11.2900	-0.088%	3,055	+7.617%
2018-07-18	11.3700	11.3700	11.2800	11.3000	-0.177%	5,819	+7.522%
2018-07-17	11.2400	11.3600	11.2400	11.3200	+0.712%	30,733	+7.332%
2018-07-16	11.2500	11.2500	11.1600	11.2400	+0.717%	5,600	+8.096%
2018-07-13	11.1500	11.2000	11.1300	11.1600	+0.090%	17,484	+8.871%
2018-07-12	11.1700	11.1710	11.1500	11.1500	-0.179%	6,504	+8.969%
2018-07-11	11.2400	11.2400	11.1600	11.1700	-0.534%	9,223	+8.774%
2018-07-10	11.2900	11.2900	11.2000	11.2300	0.000%	11,656	+8.192%
2018-07-09	11.3900	11.3900	11.2200	11.2300	-0.795%	12,191	+8.192%
2018-07-06	11.2300	11.3200	11.2300	11.3200	+0.891%	6,751	+7.332%
2018-07-05	11.2000	11.2600	11.2000	11.2200	+0.179%	7,351	+8.289%
2018-07-03	11.1750	11.2200	11.1700	11.2000	-0.089%	3,544	+8.482%
2018-07-02	11.2800	11.2800	11.2100	11.2100	-0.444%	8,913	+8.385%
2018-06-29	11.2700	11.2700	11.2300	11.2600	+0.357%	8,704	+7.904%
2018-06-28	11.2100	11.2200	11.2000	11.2200	-0.443%	3,010	+8.289%
2018-06-27	11.1800	11.2699	11.1800	11.2699	+0.790%	4,400	+7.809%
2018-06-26	11.1700	11.2300	11.1700	11.1816	-0.164%	8,512	+8.661%
2018-06-25	11.2200	11.3400	11.2000	11.2000	-0.444%	8,385	+8.482%
2018-06-22	11.2800	11.2800	11.2440	11.2500	0.000%	4,093	+8.000%
2018-06-21	11.2600	11.2600	11.2500	11.2500	0.000%	884	+8.000%
2018-06-20	11.2013	11.2500	11.2013	11.2500	+0.089%	8,739	+8.000%
2018-06-19	11.1900	11.2400	11.1800	11.2400	+0.537%	7,137	+8.096%
2018-06-18	11.1900	11.1900	11.1500	11.1800	+0.359%	9,311	+8.676%
2018-06-15	11.1100	11.1900	11.1100	11.1400	-0.090%	8,606	+9.066%
2018-06-14	11.0900	11.1500	11.0900	11.1500	+0.360%	7,326	+8.969%
2018-06-13	11.1400	11.1500	11.1100	11.1100	-0.269%	5,912	+9.361%
2018-06-12	11.1100	11.1600	11.1100	11.1400	-0.179%	7,790	+9.066%
2018-06-11	11.1500	11.1700	11.1400	11.1600	+0.090%	7,103	+8.871%
2018-06-08	11.2100	11.2300	11.1500	11.1500	-0.446%	7,129	+8.969%
2018-06-07	11.2500	11.2500	11.2000	11.2000	0.000%	6,728	+8.482%
2018-06-06	11.3000	11.3000	11.1900	11.2000	-0.444%	8,767	+8.482%
2018-06-05	11.2400	11.3000	11.2400	11.2500	-0.266%	5,031	+8.000%
2018-06-04	11.2900	11.3000	11.2800	11.2800	-0.074%	7,788	+7.713%
2018-06-01	11.2700	11.2900	11.2700	11.2884	-0.014%	6,826	+7.633%
2018-05-31	11.3000	11.3000	11.2600	11.2900	+0.445%	5,070	+7.617%
2018-05-30	11.2700	11.2700	11.2400	11.2400	-0.355%	1,571	+8.096%
2018-05-29	11.2700	11.3800	11.2400	11.2800	+0.563%	9,456	+7.713%
2018-05-25	11.2400	11.2400	11.1801	11.2168	+0.248%	4,994	+8.320%
2018-05-24	11.2100	11.2200	11.1600	11.1890	+0.349%	17,393	+8.589%
2018-05-23	10.9900	11.1700	10.9900	11.1501	+0.271%	28,216	+8.968%
2018-05-22	11.0800	11.1273	11.0800	11.1200	-0.132%	4,042	+9.263%
2018-05-21	11.1600	11.1600	11.1021	11.1347	+0.033%	7,629	+9.118%
2018-05-18	11.2000	11.2127	11.1300	11.1310	-0.438%	13,771	+9.155%
2018-05-17	11.1900	11.1900	11.1700	11.1800	+0.080%	7,573	+8.676%
2018-05-16	11.0900	11.1900	11.0800	11.1711	+0.913%	17,688	+8.763%
2018-05-15	11.1600	11.1600	11.0510	11.0700	-0.717%	12,577	+9.756%
2018-05-14	11.1400	11.2000	11.1400	11.1500	0.000%	14,712	+8.969%
2018-05-11	11.1200	11.1600	11.1200	11.1500	+0.180%	11,585	+8.969%
2018-05-10	11.1600	11.1700	11.1300	11.1300	-0.269%	9,170	+9.164%
2018-05-09	11.2000	11.2000	11.1600	11.1600	-0.179%	5,338	+8.871%
2018-05-08	11.1900	11.2190	11.1600	11.1800	-0.089%	10,080	+8.676%
2018-05-07	11.2300	11.2400	11.1800	11.1900	-0.089%	8,521	+8.579%
2018-05-04	11.2000	11.2380	11.2000	11.2000	-0.267%	5,149	+8.482%
2018-05-03	11.2300	11.2300	11.2200	11.2300	+0.268%	5,191	+8.192%
2018-05-02	11.2000	11.2300	11.2000	11.2000	0.000%	5,987	+8.482%
2018-05-01	11.2600	11.2600	11.1800	11.2000	-0.471%	4,845	+8.482%
2018-04-30	11.2691	11.2800	11.2200	11.2530	+0.205%	3,052	+7.971%
2018-04-27	11.1600	11.2463	11.1600	11.2300	+0.178%	6,793	+8.192%
2018-04-26	11.1800	11.2400	11.1200	11.2100	+0.628%	19,779	+8.385%
2018-04-25	11.1500	11.1700	11.1400	11.1400	-0.127%	26,959	+9.066%
2018-04-24	11.2000	11.2000	11.1207	11.1542	-0.141%	49,836	+8.928%
2018-04-23	11.0500	11.1699	11.0500	11.1699	+0.720%	22,328	+8.774%
2018-04-20	11.1100	11.1100	11.0800	11.0900	-0.090%	6,174	+9.558%
2018-04-19	11.1600	11.1600	11.0900	11.1000	-0.538%	14,775	+9.459%
2018-04-18	11.1700	11.1700	11.1300	11.1600	+0.180%	10,385	+8.871%
2018-04-17	11.1100	11.1500	11.1100	11.1400	+0.180%	6,874	+9.066%
2018-04-16	11.1100	11.1599	11.1100	11.1200	-0.090%	11,376	+9.263%
2018-04-13	11.1500	11.1800	11.1200	11.1300	-0.269%	9,509	+9.164%
2018-04-12	11.1400	11.1816	11.1400	11.1600	-0.090%	8,074	+8.871%
2018-04-11	11.1300	11.2000	11.1300	11.1700	-0.089%	7,263	+8.774%
2018-04-10	11.1500	11.2300	11.1500	11.1800	-0.179%	17,410	+8.676%
2018-04-09	11.3000	11.3000	11.1600	11.2000	-0.178%	15,054	+8.482%
2018-04-06	11.1800	11.2600	11.1800	11.2200	+0.718%	9,187	+8.289%
2018-04-05	11.1000	11.1600	11.1000	11.1400	-0.122%	13,836	+9.066%
2018-04-04	11.0700	11.1600	11.0700	11.1536	+0.302%	6,736	+8.933%
2018-04-03	11.1300	11.1300	11.1200	11.1200	-0.358%	5,072	+9.263%
2018-04-02	11.2200	11.2200	11.1500	11.1600	-0.090%	25,760	+8.871%
2018-03-29	11.1500	11.2000	11.1300	11.1700	+0.224%	13,793	+8.774%
2018-03-28	11.1200	11.1800	11.0400	11.1450	+0.496%	26,463	+9.017%
2018-03-27	11.0100	11.1000	11.0000	11.0900	+0.453%	29,540	+9.558%
2018-03-26	11.0200	11.0500	10.9900	11.0400	-0.226%	30,977	+10.054%
2018-03-23	11.0800	11.1100	11.0200	11.0650	-0.135%	25,475	+9.806%
2018-03-22	11.0700	11.1300	11.0500	11.0800	+0.090%	27,073	+9.657%
2018-03-21	11.1000	11.1000	11.0200	11.0700	-0.450%	33,891	+9.756%
2018-03-20	11.1100	11.1400	11.0500	11.1200	-0.617%	14,140	+9.263%
2018-03-19	11.2100	11.2100	11.0900	11.1890	+0.440%	34,688	+8.589%
2018-03-16	11.1100	11.1400	11.1000	11.1400	0.000%	17,238	+9.066%
2018-03-15	11.0900	11.1672	11.0900	11.1400	-0.269%	15,921	+9.066%
2018-03-14	11.1900	11.2060	11.1300	11.1700	-0.179%	7,103	+8.774%
2018-03-13	11.1600	11.1900	11.1600	11.1900	+0.254%	5,627	+8.579%
2018-03-12	11.2400	11.2900	11.1600	11.1616	-0.287%	18,374	+8.855%
2018-03-09	11.1200	11.2000	11.1100	11.1937	-0.589%	5,241	+8.543%
2018-03-08	11.2100	11.2600	11.1700	11.2600	0.000%	13,215	+7.904%
2018-03-07	11.1500	11.2600	11.1500	11.2600	+0.536%	14,891	+7.904%
2018-03-06	11.1400	11.2194	11.1400	11.2000	-0.178%	10,630	+8.482%
2018-03-05	11.1600	11.2200	11.1400	11.2200	+0.179%	20,507	+8.289%
2018-03-02	11.2300	11.2850	11.1800	11.2000	-0.973%	22,044	+8.482%
2018-03-01	11.2800	11.4000	11.2100	11.3100	+0.266%	36,865	+7.427%
2018-02-28	11.1900	11.2900	11.1500	11.2800	+0.356%	20,922	+7.713%
2018-02-27	11.1500	11.2400	11.1500	11.2400	+0.089%	49,180	+8.096%
2018-02-26	11.2600	11.2800	11.2000	11.2300	-0.089%	16,182	+8.192%
2018-02-23	11.2600	11.2700	11.2200	11.2400	+0.268%	20,358	+8.096%
2018-02-22	11.1900	11.2700	11.1700	11.2100	+0.179%	15,018	+8.385%
2018-02-21	11.1800	11.2700	11.1800	11.1900	-0.445%	7,820	+8.579%
2018-02-20	11.2100	11.3000	11.2000	11.2400	-0.355%	8,204	+8.096%
2018-02-16	11.1800	11.3000	11.1800	11.2800	+0.178%	8,274	+7.713%
2018-02-15	11.1400	11.3300	11.1400	11.2600	+0.267%	12,201	+7.904%
2018-02-14	11.2400	11.2800	11.2200	11.2300	-0.355%	19,019	+8.192%
2018-02-13	11.2500	11.3500	11.2500	11.2700	-0.530%	7,521	+7.808%
2018-02-12	11.3000	11.3400	11.2563	11.3300	-0.176%	12,980	+7.237%
2018-02-09	11.3231	11.3500	11.2600	11.3500	-0.351%	5,841	+7.048%
2018-02-08	11.4100	11.4300	11.3800	11.3900	+0.088%	15,474	+6.673%
2018-02-07	11.3700	11.4100	11.3699	11.3800	+0.353%	6,961	+6.766%
2018-02-06	11.3100	11.3700	11.3100	11.3400	+0.177%	13,862	+7.143%
2018-02-05	11.3500	11.3700	11.3100	11.3200	-0.264%	13,809	+7.332%
2018-02-02	11.4200	11.4200	11.3200	11.3500	-0.351%	10,799	+7.048%
2018-02-01	11.4100	11.4100	11.3700	11.3900	-0.263%	11,643	+6.673%
2018-01-31	11.4100	11.4700	11.4100	11.4200	+0.088%	9,833	+6.392%
2018-01-30	11.4300	11.4600	11.4100	11.4100	-0.436%	6,734	+6.486%
2018-01-29	11.5400	11.5400	11.4000	11.4600	-0.865%	15,359	+6.021%
2018-01-26	11.6600	11.6600	11.3400	11.5600	-0.516%	49,686	+5.104%
2018-01-25	11.6589	11.6700	11.6100	11.6200	-0.515%	15,543	+4.561%
2018-01-24	11.6200	11.7000	11.6200	11.6801	+0.344%	9,269	+4.023%
2018-01-23	11.7600	11.7600	11.6400	11.6401	-0.597%	19,222	+4.381%
2018-01-22	11.7000	11.7700	11.6900	11.7100	+0.515%	10,917	+3.757%
2018-01-19	11.7700	11.7700	11.6200	11.6500	-0.461%	30,013	+4.292%
2018-01-18	11.7300	11.7500	11.6800	11.7039	-0.392%	5,581	+3.812%
2018-01-17	11.8300	11.8800	11.7100	11.7500	-0.424%	27,031	+3.404%
2018-01-16	11.7800	11.8000	11.7100	11.8000	+0.654%	8,878	+2.966%
2018-01-12	11.7000	11.7350	11.7000	11.7233	-0.397%	15,231	+3.640%
2018-01-11	11.7900	11.8100	11.7100	11.7700	0.000%	22,097	+3.229%
2018-01-10	11.8300	11.8300	11.7300	11.7700	-0.590%	14,156	+3.229%
2018-01-09	11.6800	11.8600	11.6800	11.8399	+0.594%	18,999	+2.619%
2018-01-08	11.6800	11.7900	11.6800	11.7700	0.000%	18,541	+3.229%
2018-01-05	11.7000	11.7700	11.7000	11.7700	+0.170%	8,460	+3.229%
2018-01-04	11.8600	11.8600	11.7021	11.7500	-1.426%	14,226	+3.404%
2018-01-03	11.6600	11.9200	11.6600	11.9200	+1.880%	12,048	+1.930%
2018-01-02	11.6500	11.7000	11.6000	11.7000	-0.341%	27,934	+3.846%
2017-12-29	11.7300	11.7400	11.6600	11.7400	+0.085%	21,715	+3.492%
2017-12-28	11.6800	11.7400	11.6500	11.7300	+0.387%	41,225	+3.581%
2017-12-27	11.6000	11.7000	11.6000	11.6848	+0.471%	22,625	+3.981%
2017-12-26	11.6600	11.6600	11.6100	11.6300	-0.257%	14,910	+4.471%
2017-12-22	11.6000	11.6800	11.6000	11.6600	+0.258%	11,955	+4.202%
2017-12-21	11.6200	11.6590	11.6200	11.6300	+0.086%	18,247	+4.471%
2017-12-20	11.6000	11.6400	11.6000	11.6200	-0.086%	21,144	+4.561%
2017-12-19	11.6600	11.6900	11.5864	11.6300	-0.513%	28,324	+4.471%
2017-12-18	11.7600	11.7652	11.6800	11.6900	-0.764%	14,250	+3.935%
2017-12-15	11.7800	11.8100	11.7700	11.7800	-0.254%	6,573	+3.141%
2017-12-14	11.9200	11.9200	11.8100	11.8100	-0.422%	6,891	+2.879%
2017-12-13	11.8300	11.8680	11.8300	11.8600	+0.108%	12,884	+2.445%
2017-12-12	11.8600	11.8600	11.7900	11.8472	-0.192%	7,993	+2.556%
2017-12-11	11.8600	11.8800	11.7900	11.8700	+0.084%	12,704	+2.359%
2017-12-08	11.9800	11.9900	11.8000	11.8600	-0.503%	9,567	+2.445%
2017-12-07	11.9100	12.9500	11.9100	11.9200	-0.749%	16,488	+1.930%
2017-12-06	11.9200	12.0100	11.9200	12.0100	+0.755%	7,702	+1.166%
2017-12-05	11.8900	11.9200	11.8864	11.9200	+0.539%	6,709	+1.930%
2017-12-04	11.7100	11.8600	11.7100	11.8561	+0.412%	18,146	+2.479%
2017-12-01	11.6800	11.8400	11.6800	11.8074	+0.489%	24,755	+2.902%
2017-11-30	11.6300	11.7700	11.6300	11.7500	+0.850%	7,621	+3.404%
2017-11-29	11.7600	11.7600	11.6510	11.6510	-0.248%	6,410	+4.283%
2017-11-28	11.8200	11.8600	11.6700	11.6800	-1.077%	41,055	+4.024%
2017-11-27	11.8110	11.8491	11.8072	11.8072	-0.024%	9,339	+2.903%
2017-11-24	11.8900	11.9100	11.8100	11.8100	+0.085%	6,998	+2.879%
2017-11-22	11.9400	11.9400	11.7900	11.8000	-1.255%	5,953	+2.966%
2017-11-21	11.9300	11.9600	11.9100	11.9500	-0.033%	10,319	+1.674%
2017-11-20	11.8700	11.9800	11.8500	11.9539	+0.707%	22,963	+1.640%
2017-11-17	11.9300	11.9400	11.8600	11.8700	-0.586%	8,680	+2.359%
2017-11-16	11.8600	11.9401	11.8600	11.9400	+0.168%	10,279	+1.759%
2017-11-15	11.9400	11.9400	11.9000	11.9200	+0.676%	6,298	+1.930%
2017-11-14	11.9400	11.9400	11.7900	11.8400	0.000%	17,817	+2.618%
2017-11-13	11.9400	11.9400	11.8400	11.8400	0.000%	5,634	+2.618%
2017-11-10	11.9200	11.9200	11.8400	11.8400	-0.921%	6,553	+2.618%
2017-11-09	11.9900	12.0400	11.9500	11.9500	-0.250%	5,145	+1.674%
2017-11-08	11.9600	12.0200	11.9500	11.9800	+0.335%	8,133	+1.419%
2017-11-07	11.8200	11.9771	11.8200	11.9400	+0.168%	6,061	+1.759%
2017-11-06	11.9100	11.9400	11.8600	11.9200	-0.084%	9,574	+1.930%
2017-11-03	11.8721	12.2000	11.8400	11.9300	+0.421%	28,145	+1.844%
2017-11-02	11.8700	11.9042	11.8500	11.8800	-0.503%	7,942	+2.273%
2017-11-01	11.9900	11.9900	11.8600	11.9400	+0.336%	1,927	+1.759%
2017-10-31	12.0200	12.0200	11.8600	11.9000	-0.981%	17,976	+2.101%
2017-10-30	12.0100	12.0179	12.0000	12.0179	+0.316%	3,541	+1.099%
2017-10-27	12.0600	12.0600	11.9600	11.9800	+0.167%	3,771	+1.419%
2017-10-26	12.1000	12.1000	11.9600	11.9600	-0.829%	8,371	+1.589%
2017-10-25	12.1000	12.1000	12.0500	12.0600	-0.331%	4,289	+0.746%
2017-10-24	12.1600	12.1700	12.1000	12.1000	-0.412%	8,250	+0.413%
2017-10-23	12.2300	12.2300	12.1500	12.1500	-0.238%	10,832	0.000%
2017-10-20	12.1300	12.2169	12.1200	12.1790	+0.156%	7,650	-0.238%
2017-10-19	12.1400	12.2600	12.1200	12.1600	-0.654%	19,793	-0.082%
2017-10-18	12.2700	12.2900	12.1500	12.2400	-0.326%	10,590	-0.735%
2017-10-17	12.3800	12.3800	12.2217	12.2800	+0.163%	7,010	-1.059%
2017-10-16	12.2900	12.2900	12.2085	12.2600	-0.406%	8,014	-0.897%
2017-10-13	12.2200	12.3100	12.2200	12.3100	+0.244%	13,167	-1.300%
2017-10-12	12.1200	12.2800	12.1200	12.2800	+0.573%	15,637	-1.059%
2017-10-11	12.1700	12.2100	12.1700	12.2100	+0.036%	2,786	-0.491%
2017-10-10	12.2000	12.2056	12.1100	12.2056	-0.204%	16,017	-0.456%
2017-10-09	12.1300	12.3700	12.1200	12.2305	+1.079%	15,368	-0.658%
2017-10-06	12.0434	12.1007	11.9651	12.1000	+0.498%	12,940	+0.413%
2017-10-05	12.1400	12.1400	12.0000	12.0400	-0.660%	11,718	+0.914%
2017-10-04	12.0600	12.1200	11.9900	12.1200	+0.684%	14,795	+0.248%
2017-10-03	12.0500	12.0589	12.0300	12.0377	-0.102%	8,292	+0.933%
2017-10-02	11.9900	12.0800	11.9900	12.0500	-0.092%	12,359	+0.830%
2017-09-29	12.0800	12.0900	12.0300	12.0611	+0.509%	9,926	+0.737%
2017-09-28	11.9600	12.0800	11.9600	12.0000	-0.498%	13,090	+1.250%
2017-09-27	12.0200	12.0955	12.0200	12.0600	-0.495%	12,557	+0.746%
2017-09-26	12.1600	12.2700	12.1200	12.1200	-0.329%	8,407	+0.248%
2017-09-25	12.1500	12.2400	12.1500	12.1600	+0.165%	11,135	-0.082%
2017-09-22	12.1800	12.2790	12.1400	12.1400	-0.825%	8,326	+0.082%
2017-09-21	12.2900	12.3144	12.2300	12.2410	-0.480%	9,558	-0.743%
2017-09-20	12.2900	12.3300	12.2800	12.3000	0.000%	16,187	-1.220%
2017-09-19	12.1800	12.3100	12.1800	12.3000	+0.163%	13,908	-1.220%
2017-09-18	12.3100	12.3100	12.2492	12.2800	-0.163%	6,627	-1.059%
2017-09-15	12.3000	12.3000	12.2500	12.3000	+0.280%	9,028	-1.220%
2017-09-14	12.2200	12.2700	12.2200	12.2656	+0.373%	4,613	-0.942%
2017-09-13	12.2900	12.2900	12.1900	12.2200	0.000%	9,591	-0.573%
2017-09-12	12.2400	12.2500	12.1700	12.2200	-1.133%	5,302	-0.573%
2017-09-11	12.1700	12.3600	12.1700	12.3600	+0.935%	4,606	-1.699%
2017-09-08	12.2300	12.3000	12.2100	12.2455	-0.362%	6,530	-0.780%
2017-09-07	12.1700	12.3600	12.1700	12.2900	+0.204%	10,666	-1.139%
2017-09-06	12.2500	12.2700	12.1900	12.2650	-0.192%	3,028	-0.938%
2017-09-05	12.1900	12.2900	12.1900	12.2886	-0.011%	4,829	-1.128%
2017-09-01	12.2900	12.3100	12.2000	12.2900	+0.655%	9,466	-1.139%
2017-08-31	12.2300	12.2300	12.1700	12.2100	-0.408%	2,212	-0.491%