| Pricing
Data |
| 36
Months |
12
Months |
Year-to-Date |
Last
Month |
Volume
('000) |
| High |
Low |
High |
Low |
High |
Low |
High |
Low |
Closing |
Last
12 Months |
Year-to-Date |
Last
Month |
F&J
Sector |
| 430.9 |
65.75 |
430.9 |
240.5 |
421.9 |
240.51 |
270.72 |
268.02 |
268.02 |
523534.6 |
190902 |
65.8 |
F09 |
| 18.1 |
9.1 |
18.1 |
9.1 |
15.1 |
9.1 |
12 |
11.35 |
12 |
312644 |
114115.5 |
348.5 |
I13 |
| 161.5 |
67.98 |
161.5 |
67.98 |
161.5 |
67.98 |
85.27 |
84.42 |
84.42 |
148908.9 |
78201 |
5.9 |
F06 |
| 13.2 |
2.34 |
9.6 |
2.34 |
7.1 |
2.34 |
2.76 |
2.74 |
2.74 |
43343 |
36069 |
2 |
F07 |
| 30.3 |
16.85 |
30.3 |
16.85 |
30.3 |
16.85 |
19.18 |
18.99 |
18.99 |
292131 |
292131 |
86.5 |
F06 |
| 394.5 |
128.5 |
394.5 |
168.1 |
394.5 |
209.98 |
246.99 |
244.53 |
244.53 |
234721.7 |
135733.9 |
3.7 |
F08 |
| 644 |
107.9 |
201.4 |
112.7 |
201.4 |
137.28 |
161.99 |
159.87 |
160.4 |
2835096 |
1282900 |
6496.9 |
F08 |
| 145 |
34.22 |
106.75 |
34.22 |
106.2 |
34.22 |
40.19 |
39.79 |
39.79 |
905728.2 |
317340.7 |
253.9 |
F06 |
| 20.65 |
9.1 |
20.65 |
9.1 |
17.45 |
9.1 |
10.38 |
10.38 |
10.38 |
91763 |
36146.5 |
0.5 |
F06 |
| 315.9 |
68 |
315.9 |
117.4 |
315.9 |
212.81 |
253 |
247.39 |
248 |
957402.2 |
414492.1 |
2112.3 |
I19 |
| 98.2 |
18.05 |
98.2 |
33.4 |
98.2 |
40.85 |
61.56 |
60.95 |
60.95 |
904587.5 |
555850.5 |
1631 |
I04 |
| 87.95 |
34 |
66.1 |
36.53 |
66.1 |
36.53 |
41.06 |
40.65 |
40.65 |
1672177 |
759444.9 |
1000.7 |
F06 |
| 130.3 |
28.99 |
119.4 |
28.99 |
107.55 |
28.99 |
31.13 |
30.82 |
30.82 |
1651108 |
885481.7 |
257.2 |
F06 |
| 20.6 |
10.95 |
20.6 |
11.35 |
20.6 |
12 |
14.81 |
14.67 |
14.67 |
638548 |
348366 |
15 |
F06 |
| 35.75 |
12 |
23.5 |
12.11 |
22.1 |
12.11 |
13.4 |
13.27 |
13.27 |
1584554 |
523219 |
55 |
I19 |
| 128.5 |
3.75 |
53 |
3.75 |
16 |
3.75 |
3.94 |
3.91 |
3.91 |
287726.5 |
94363.5 |
16 |
I31A |
| 127 |
18.9 |
127 |
23 |
127 |
29.85 |
50.71 |
50.21 |
50.21 |
78426 |
65779.5 |
352.5 |
I01 |
| 158 |
51 |
121.65 |
56.61 |
121.65 |
56.61 |
67.14 |
66.47 |
66.47 |
2002839 |
1074574 |
2770.1 |
I13 |
| 19.2 |
9.49 |
19.2 |
9.49 |
17.05 |
9.49 |
12.26 |
12.14 |
12.14 |
385597.5 |
116905.5 |
3.5 |
I13 |
| 21.3 |
4.5 |
13.5 |
4.5 |
11 |
4.5 |
4.95 |
4.91 |
4.91 |
613021.5 |
263750.5 |
117 |
I07 |
| 7 |
0.5 |
7 |
1.25 |
7 |
2.3 |
6.09 |
6.09 |
6.09 |
30273.5 |
20990.5 |
401 |
F01 |
| 45.5 |
18.77 |
45.5 |
18.77 |
45.5 |
18.77 |
21.84 |
21.63 |
21.63 |
187123.5 |
178937.5 |
20 |
I22 |
| 809 |
114.5 |
809 |
223 |
809 |
316 |
360.86 |
357.26 |
357.26 |
90738.9 |
56239.7 |
160.9 |
F09 |
| 376.1 |
111.55 |
376.1 |
215.55 |
376.1 |
240.1 |
280.81 |
278.01 |
278.01 |
1179860 |
615952 |
108.8 |
I32 |
| 16 |
2.5 |
7.4 |
2.7 |
7.4 |
2.7 |
2.95 |
2.93 |
2.93 |
44643.5 |
18333 |
2.5 |
F03 |
| 85 |
6.05 |
85 |
36.1 |
85 |
43 |
0 |
9999 |
58.9 |
61416.5 |
41903 |
0 |
I31A |
| 28.85 |
8.66 |
23.1 |
8.66 |
16.5 |
8.66 |
10.12 |
10.02 |
10.02 |
854192 |
155208 |
27.5 |
I13 |
| 48.9 |
24.15 |
48.9 |
30.81 |
47.5 |
30.81 |
35.97 |
35.62 |
35.62 |
1966835 |
845551 |
65 |
I32 |
| 155 |
103 |
148.2 |
107.5 |
148.2 |
118 |
132.32 |
131 |
131 |
380889.5 |
183693.4 |
349.9 |
I32 |
| 93.2 |
31.83 |
80.25 |
31.83 |
66.7 |
31.83 |
35.19 |
34.69 |
34.99 |
170682.6 |
70528.4 |
183.7 |
F06 |
| 126.95 |
17.5 |
126.95 |
53.07 |
122 |
53.07 |
59.2 |
58.61 |
58.61 |
31451 |
30230.3 |
16 |
F08 |
| 88.85 |
16.85 |
88.85 |
33.45 |
88.85 |
50.55 |
84.15 |
83.31 |
83.31 |
99819.5 |
46384.5 |
32.5 |
F08 |
| 7 |
1.8 |
5.25 |
1.8 |
4.39 |
1.8 |
2.5 |
2.31 |
2.32 |
45227 |
27466.5 |
136.5 |
I18 |
| 324.95 |
180.5 |
324.95 |
180.5 |
324.95 |
180.5 |
208.63 |
206.55 |
206.55 |
220130.5 |
161814 |
3.6 |
F06 |
| 181 |
33.73 |
98 |
33.73 |
60.7 |
33.73 |
37.63 |
37.26 |
37.26 |
110825.2 |
58642.2 |
13.5 |
I25 |
| 39.35 |
20 |
38.75 |
27.75 |
35.6 |
27.75 |
28.6 |
28.32 |
28.32 |
607177.5 |
295442 |
1780 |
I18 |
| 239 |
76.1 |
239 |
137.18 |
213.5 |
137.18 |
166.5 |
159.76 |
163.5 |
182744.6 |
63195.7 |
814 |
I34 |
| 20.95 |
7.4 |
20.95 |
7.4 |
17.5 |
7.4 |
7.84 |
7.84 |
7.84 |
130801 |
53793 |
9 |
F07 |
| 43.75 |
17.67 |
43.75 |
17.67 |
43.75 |
17.67 |
19.42 |
19.42 |
19.42 |
40245.5 |
40245.5 |
117 |
F08 |
| 5.1 |
0.6 |
5.1 |
1 |
5.1 |
1.75 |
2.52 |
2.52 |
2.52 |
73285.5 |
40015.5 |
1 |
F01 |
| 7.35 |
1 |
7.35 |
2.4 |
5.9 |
2.4 |
2.86 |
2.86 |
2.86 |
68240.5 |
22105 |
0.5 |
F08 |
| 127.45 |
49.4 |
83.58 |
49.4 |
83.58 |
49.4 |
74.03 |
73.02 |
74 |
11104.7 |
6997.4 |
34.7 |
I12 |
| 296 |
28.2 |
296 |
42.91 |
157 |
42.91 |
53.38 |
52.85 |
52.85 |
948703.7 |
325303.7 |
18.5 |
F08 |
| 1370 |
85.5 |
1370 |
428.69 |
1370 |
428.69 |
530.15 |
524.85 |
524.85 |
207347.3 |
195063.2 |
427.7 |
F08 |
| 10.7 |
3.5 |
10.7 |
5.03 |
8.45 |
5.03 |
5.57 |
5.52 |
5.52 |
262222.5 |
55872 |
24 |
I18 |
| 24.3 |
11.7 |
24.3 |
11.7 |
23.51 |
11.7 |
13.74 |
13.61 |
13.61 |
832346 |
404157 |
40 |
F06 |
| 131.7 |
59.05 |
131.7 |
59.05 |
131.7 |
66.5 |
95.07 |
94.12 |
94.12 |
215853.1 |
188200.2 |
7.8 |
F07 |
| 19.52 |
13.4 |
19.52 |
13.4 |
19.52 |
13.4 |
19.33 |
19.14 |
19.14 |
13798 |
13798 |
342 |
F01 |
| 14.7 |
3.8 |
7.3 |
3.8 |
6 |
3.8 |
5.63 |
5.19 |
5.5 |
217189.5 |
87917 |
2699 |
I18 |
| 24.85 |
10.6 |
24.3 |
14.46 |
20 |
14.46 |
0 |
9999 |
19.27 |
23504 |
12937.5 |
0 |
F06 |
| 50 |
12.33 |
29.8 |
12.33 |
22.5 |
12.33 |
13.87 |
13.87 |
13.87 |
41419 |
15370.5 |
1 |
I03 |
| 62.75 |
36.8 |
61.95 |
46 |
56.5 |
46 |
47 |
46.53 |
46.53 |
140047.1 |
38792.6 |
129.1 |
I18 |
| 150.65 |
43.35 |
150.65 |
88.35 |
150.65 |
88.35 |
97.93 |
96.96 |
96.96 |
2112097 |
914569.4 |
790.7 |
I13 |
| 50.55 |
9.63 |
26.25 |
9.63 |
22.3 |
9.63 |
10.91 |
10.81 |
10.81 |
526391 |
155044 |
67.5 |
I13 |
| 494.8 |
78.5 |
494.8 |
251.2 |
494.8 |
251.2 |
327.7 |
323.12 |
323.12 |
923576.8 |
488447.1 |
2940.1 |
F06 |
| 49.8 |
12.85 |
49.8 |
26.9 |
49.8 |
26.9 |
30.5 |
30.19 |
30.19 |
48196 |
24152.5 |
162.5 |
F06 |
| 339.65 |
96.5 |
281 |
134.41 |
274.75 |
134.41 |
147.5 |
146.03 |
146.03 |
1758001 |
745873.7 |
224 |
F06 |
| 161.6 |
19.7 |
161.6 |
76.05 |
144.7 |
81.25 |
97.28 |
96.31 |
96.31 |
520135.2 |
248156.2 |
19.5 |
I31A |
| 42.95 |
10.15 |
25.95 |
10.15 |
24.3 |
10.15 |
11.37 |
11.26 |
11.26 |
1712286 |
1099393 |
112 |
F06 |
| 8.1 |
2.25 |
6.85 |
3 |
6.75 |
3 |
3.55 |
3.35 |
3.47 |
464631.5 |
210552.5 |
944 |
I34 |
| 18.25 |
5 |
18.25 |
6.4 |
18.25 |
6.8 |
7.59 |
7.52 |
7.52 |
263141 |
90825.5 |
1.5 |
I34 |
| 147.25 |
69.8 |
135.95 |
74.34 |
135.9 |
74.34 |
85.97 |
85.12 |
85.12 |
981304.2 |
641850.9 |
8.6 |
I03 |
| 7 |
1 |
5.2 |
1.5 |
5.2 |
1.5 |
2.25 |
2.07 |
2.12 |
267818 |
216302.5 |
798 |
I01 |
| 170.5 |
96.3 |
141.7 |
103.85 |
141.7 |
113.4 |
125.49 |
123.12 |
124.4 |
3012579 |
1144444 |
8362 |
I21 |
| 31.9 |
4.5 |
30.7 |
4.5 |
11.5 |
4.5 |
4.95 |
4.91 |
4.91 |
106197 |
51157.5 |
6 |
F07 |
| 16.3 |
4.4 |
11.3 |
4.4 |
7.65 |
4.4 |
5.09 |
4.95 |
4.95 |
170667 |
41629 |
65 |
I31 |
| 69.5 |
36.1 |
60.9 |
36.1 |
50.9 |
36.1 |
39 |
38.26 |
38.26 |
1337189 |
673640 |
1565.8 |
I31A |
| 41.35 |
16.7 |
41.35 |
20.9 |
40.45 |
25.25 |
28.34 |
28.34 |
28.34 |
375937.5 |
275023.5 |
8.5 |
I47 |
| 423.85 |
138.95 |
423.85 |
214.5 |
406 |
214.5 |
251.89 |
249.38 |
249.38 |
132298.5 |
52814.7 |
1.3 |
I35 |
| 8.45 |
1.06 |
4.65 |
1.06 |
3.85 |
1.06 |
1.47 |
1.46 |
1.46 |
41698 |
19333 |
22 |
F05 |
| 572 |
100 |
437 |
114.95 |
338 |
114.95 |
119.79 |
118.6 |
118.6 |
24975.5 |
11133.9 |
4.1 |
I25 |
| 16.35 |
5.61 |
15.55 |
5.61 |
11.9 |
5.61 |
6.8 |
6.74 |
6.74 |
634231 |
197218.5 |
99 |
I13 |
| 134.94 |
25.55 |
134.94 |
55.15 |
134.94 |
63.6 |
124.48 |
123.24 |
123.24 |
122923.9 |
88797.3 |
2.6 |
I31 |
| 722 |
275.45 |
435 |
275.45 |
435 |
305.9 |
369.48 |
361.2 |
362.1 |
1250366 |
653278.1 |
2922 |
I20 |
| 306.95 |
150.5 |
306.95 |
229.8 |
281.65 |
231.75 |
248.5 |
243.54 |
243.55 |
1317598 |
530020.6 |
1993.7 |
I21 |
| 17.3 |
9.97 |
17.3 |
9.97 |
14 |
9.97 |
13.37 |
13.24 |
13.24 |
128509.5 |
42170 |
7.5 |
F01 |
| 9.85 |
3.83 |
7.2 |
3.83 |
5.95 |
3.83 |
4.23 |
4.19 |
4.19 |
821447.5 |
278471.5 |
37 |
I34 |
| 469.9 |
133.85 |
310.7 |
133.85 |
301.7 |
133.85 |
151.38 |
149.87 |
149.87 |
74089.8 |
62784.4 |
19.3 |
I19 |
| 774.95 |
51.2 |
774.95 |
70.95 |
774.95 |
70.95 |
86.81 |
85.95 |
85.95 |
106252.8 |
75069.4 |
29.3 |
F09 |
| 10.1 |
2.1 |
6.15 |
2.1 |
5.25 |
2.1 |
0 |
9999 |
3 |
13992.5 |
12152 |
0 |
I13 |
| 544.9 |
264.65 |
544.9 |
313.65 |
544.9 |
385 |
432.1 |
413.07 |
428.79 |
499813.7 |
260815.7 |
3169.7 |
I16 |
| 102.4 |
15.7 |
102.4 |
18.15 |
102.4 |
45.98 |
49.08 |
49.08 |
49.08 |
712464.5 |
425764.5 |
6 |
F08 |
| 64.95 |
21.24 |
36.2 |
21.24 |
31.65 |
21.24 |
23.77 |
23.54 |
23.54 |
102730.5 |
35541.5 |
6 |
F01 |
| 72.75 |
18.5 |
51.95 |
23.09 |
37.3 |
23.09 |
27.89 |
27.89 |
27.89 |
156950 |
59905.5 |
0.5 |
I13 |
| 5.3 |
1.1 |
5.3 |
1.4 |
5.3 |
2.2 |
0 |
9999 |
4.25 |
184926.5 |
153934.5 |
0 |
F02 |
| 29.35 |
11.3 |
29.35 |
14 |
28.8 |
14 |
15.25 |
15 |
15.25 |
288009.5 |
50155.5 |
1216.5 |
F06 |
| 84.7 |
22.75 |
84.7 |
22.75 |
84.7 |
45.45 |
54.32 |
53.78 |
53.78 |
523830 |
316377.5 |
75 |
I34 |
| 69.75 |
23.94 |
61.5 |
23.94 |
43.1 |
23.94 |
24.84 |
24.6 |
24.6 |
122395.1 |
46173.6 |
53.2 |
F06 |
| 12.55 |
4.8 |
8.65 |
4.8 |
8.25 |
4.8 |
5.79 |
5.3 |
5.3 |
110003.5 |
47901 |
154 |
I18 |
| 15.6 |
3.15 |
15.6 |
5.4 |
15.6 |
5.4 |
5.81 |
5.81 |
5.81 |
85699.5 |
40193.5 |
2.5 |
I31A |
| 124.4 |
39.47 |
83 |
39.47 |
71.25 |
39.47 |
45.75 |
43.14 |
44.15 |
254577.1 |
126515.8 |
1848.7 |
I17 |
| 47.5 |
20.2 |
32 |
24.09 |
29.55 |
24.09 |
28.25 |
27.78 |
27.78 |
306136 |
47783 |
166 |
I17 |
| 25 |
5.65 |
15.3 |
5.65 |
11.35 |
5.65 |
6.36 |
6.3 |
6.3 |
551441.5 |
139615 |
25.5 |
I31A |
| 18.1 |
9.6 |
18.1 |
9.6 |
15.25 |
9.6 |
14.2 |
13.86 |
14.06 |
101046.5 |
31380 |
| | |
