| 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 |
41.6 |
421.9 |
41.6 |
96.75 |
41.6 |
101.84 |
41.6 |
44.92 |
195142.8 |
16891.1 |
16891.1 |
F09 |
| 18.1 |
2.55 |
15.1 |
2.55 |
5.24 |
2.9 |
5.24 |
2.9 |
3.42 |
151680 |
23500 |
23801 |
I13 |
| 161.5 |
19.85 |
161.5 |
19.85 |
34.35 |
19.85 |
34.35 |
19.85 |
24.19 |
77644.5 |
2658 |
2658 |
F06 |
| 30.3 |
3.8 |
30.3 |
3.8 |
8 |
4.76 |
8 |
4.76 |
6.2 |
417130.5 |
29515.5 |
30314 |
F06 |
| 644 |
16.64 |
201.4 |
16.64 |
39.96 |
16.64 |
42.06 |
16.64 |
18.41 |
1227168 |
32464 |
32464.2 |
F08 |
| 145 |
12.5 |
106.2 |
12.5 |
18.96 |
12.5 |
18.96 |
12.5 |
17.02 |
324337.2 |
17328.3 |
19859.5 |
F06 |
| 20.65 |
2.53 |
15.9 |
2.53 |
5.35 |
3 |
5.35 |
3 |
3.79 |
25861.5 |
1682 |
1764.5 |
F06 |
| 315.9 |
38.91 |
315.9 |
38.91 |
63.7 |
38.91 |
63.7 |
38.91 |
47.29 |
331977.5 |
8923.6 |
8923.7 |
I19 |
| 98.2 |
10.35 |
98.2 |
10.35 |
19.28 |
10.35 |
19.28 |
10.35 |
15.19 |
469189 |
9909 |
9909 |
I04 |
| 87.95 |
9.71 |
66.1 |
9.71 |
18 |
9.71 |
18 |
9.71 |
13.89 |
813797.1 |
31035.5 |
31051.3 |
F06 |
| 84 |
23.9 |
83.9 |
23.9 |
33.1 |
23.9 |
33.1 |
23.9 |
30.66 |
34046.8 |
1418.1 |
1495.3 |
F06 |
| 129.4 |
7.5 |
107.55 |
7.5 |
14.2 |
7.5 |
14.2 |
7.5 |
10.1 |
940997.8 |
35644.9 |
35705 |
F06 |
| 20.6 |
5.22 |
20.6 |
5.22 |
8.75 |
5.5 |
8.75 |
5.5 |
6.73 |
258273 |
28541 |
28696 |
F06 |
| 35.75 |
3.55 |
22.1 |
3.55 |
8.5 |
4.5 |
8.5 |
4.2 |
6.74 |
437007.5 |
45811 |
46796 |
I19 |
| 30.1 |
1.7 |
11.55 |
1.7 |
3.38 |
2 |
3.38 |
1.7 |
2.22 |
19347 |
2916 |
4384 |
I03 |
| 107.7 |
15.68 |
91.9 |
15.68 |
20.45 |
15.68 |
20.45 |
15.68 |
18.1 |
37590.9 |
1422.5 |
1488.3 |
I22 |
| 127 |
2.27 |
127 |
2.27 |
13.85 |
2.27 |
13.85 |
2.27 |
2.79 |
79796 |
12677 |
12677 |
I01 |
| 158 |
12.62 |
121.65 |
12.62 |
23.29 |
12.62 |
23.29 |
12.62 |
14.51 |
1161218 |
47145.2 |
47176.4 |
I13 |
| 19.05 |
0.8 |
9.3 |
0.8 |
2.85 |
1.45 |
2.85 |
1.45 |
1.83 |
15827.5 |
1370 |
1448 |
I13 |
| 9.25 |
3.31 |
9.25 |
3.31 |
9 |
3.31 |
9 |
3.31 |
4.08 |
2001.5 |
1998 |
1998 |
F07 |
| 9.75 |
5.9 |
9.75 |
5.9 |
8.88 |
6 |
8.88 |
6 |
6.27 |
5653 |
4328.5 |
4427 |
I34 |
| 19.2 |
2 |
17.05 |
2 |
3.8 |
2 |
3.8 |
2 |
2.37 |
154648 |
15156.5 |
15887.5 |
I13 |
| 44.1 |
1.27 |
12.25 |
1.27 |
3.1 |
1.85 |
3.1 |
1.56 |
2.18 |
23663.5 |
2029.5 |
2102.5 |
I25 |
| 11.3 |
1.25 |
10.59 |
1.25 |
3.25 |
1.75 |
3.25 |
1.75 |
2.94 |
13109 |
1553.5 |
1553.5 |
I01 |
| 21.3 |
0.9 |
11 |
0.9 |
2.14 |
1.17 |
2.14 |
1.17 |
1.4 |
289375 |
14145.5 |
14496 |
I07 |
| 24.35 |
1.35 |
10.1 |
1.35 |
3.5 |
1.9 |
3.5 |
1.35 |
2.4 |
3509 |
796.5 |
2166.5 |
I12 |
| 45.5 |
6.27 |
36.5 |
6.27 |
11.75 |
6.6 |
11.75 |
6.27 |
7.66 |
144179.5 |
6125 |
6296.5 |
I22 |
| 376.1 |
93 |
376.1 |
93 |
137.8 |
93 |
137.8 |
93 |
120.05 |
671007.3 |
32382.3 |
33573.9 |
I32 |
| 28.31 |
12.66 |
28.31 |
12.66 |
19.8 |
13.58 |
19.8 |
12.66 |
14.44 |
44940 |
12688 |
13365 |
I34 |
| 28.85 |
2.9 |
16.5 |
2.9 |
6.5 |
4.43 |
6.5 |
4.15 |
5.54 |
239635 |
29050.5 |
29678 |
I13 |
| 48.9 |
12.1 |
47.5 |
12.1 |
16.9 |
12.1 |
16.9 |
12.1 |
15.93 |
883235 |
72949 |
76123 |
I32 |
| 148.2 |
54.3 |
148.2 |
54.3 |
87 |
58.9 |
87 |
54.3 |
86.35 |
244766.5 |
30132.9 |
35521 |
I32 |
| 93.2 |
7.94 |
64 |
7.94 |
15.85 |
7.94 |
15.85 |
7.94 |
12.62 |
88251.8 |
21291.3 |
21356.7 |
F06 |
| 6.95 |
0.49 |
4.39 |
0.49 |
1.75 |
0.51 |
1.75 |
0.51 |
0.92 |
26520.5 |
1347.5 |
1368 |
I18 |
| 13.2 |
1.4 |
8.4 |
1.4 |
3.6 |
1.61 |
3.6 |
1.61 |
2.5 |
24562.5 |
1286.5 |
1416.5 |
F01 |
| 324.95 |
49.25 |
324.95 |
49.25 |
81.8 |
49.25 |
81.8 |
49.25 |
62.18 |
147442.8 |
13986.2 |
13986.2 |
F06 |
| 181 |
9 |
60.7 |
9 |
16.1 |
9 |
16.1 |
9 |
11.39 |
57038.6 |
1330 |
1562.9 |
I25 |
| 39.35 |
12.38 |
35.6 |
12.38 |
18.73 |
14 |
18.73 |
13.15 |
16.1 |
451432.5 |
78364.5 |
85187.5 |
I18 |
| 239 |
50 |
213.5 |
50 |
71.25 |
50 |
71.25 |
50 |
60.25 |
61697.7 |
6696.9 |
6803.9 |
I34 |
| 20.95 |
1.5 |
15.65 |
1.5 |
4.4 |
2.54 |
4.4 |
2.54 |
3.03 |
49753.5 |
5188 |
5341.5 |
F07 |
| 127.45 |
28.82 |
83.58 |
28.82 |
47.9 |
28.82 |
48.79 |
28.82 |
30.59 |
8870.6 |
1557.8 |
1557.9 |
I12 |
| 296 |
7.07 |
140.35 |
7.07 |
16.07 |
7.07 |
16.07 |
7.07 |
13.56 |
254928 |
15991.9 |
15999 |
F08 |
| 1370 |
21.92 |
1370 |
21.92 |
49.67 |
21.92 |
52.28 |
21.92 |
28.03 |
255919.6 |
36662.2 |
36662.2 |
F08 |
| 10.7 |
1.1 |
8.45 |
1.1 |
2.65 |
1.1 |
2.65 |
1.1 |
1.46 |
81918 |
12936 |
13015.5 |
I18 |
| 24.3 |
3.85 |
23.51 |
3.85 |
8.35 |
4.52 |
8.35 |
4.52 |
6.49 |
409067.5 |
24692 |
25338.5 |
F06 |
| 19.52 |
2.92 |
19.52 |
2.92 |
8 |
3.55 |
8 |
3.55 |
5.14 |
50173.5 |
15454 |
15891 |
F01 |
| 14.7 |
1.5 |
5.8 |
1.5 |
3.16 |
1.86 |
3.16 |
1.86 |
2 |
119165.5 |
14885 |
15544 |
I18 |
| 24.85 |
4.78 |
22.47 |
4.78 |
17.56 |
4.78 |
17.56 |
4.78 |
5.94 |
19647.5 |
5516.5 |
5516.5 |
F06 |
| 50 |
3 |
22.5 |
3 |
7.25 |
3.77 |
7.25 |
3.77 |
5.52 |
36165.5 |
10578 |
11258 |
I03 |
| 62.75 |
25.09 |
56.5 |
25.09 |
40.18 |
32 |
40.18 |
29.76 |
38.89 |
56659.9 |
12211.5 |
12779.1 |
I18 |
| 150.65 |
25.26 |
150.65 |
25.26 |
37.43 |
25.26 |
37.43 |
25.26 |
30.46 |
957296.8 |
25020 |
25032.5 |
I13 |
| 50.55 |
2.59 |
22.3 |
2.59 |
5.9 |
3.55 |
5.9 |
3.15 |
4.39 |
228096.5 |
24388 |
25602.5 |
I13 |
| 494.8 |
75 |
494.8 |
75 |
121.55 |
75 |
125.81 |
75 |
94.5 |
568134.1 |
31079.7 |
31081 |
F06 |
| 339.65 |
45.42 |
274.75 |
45.42 |
68.9 |
45.42 |
68.9 |
45.42 |
56.57 |
868157 |
60436.2 |
60442.5 |
F06 |
| 465 |
85.89 |
383.1 |
85.89 |
132.8 |
85.89 |
132.8 |
85.89 |
106.77 |
21950.8 |
1585.2 |
1587.8 |
I19 |
| 161.6 |
16.62 |
144.7 |
16.62 |
29 |
16.62 |
29 |
16.62 |
20.33 |
207285.1 |
6924.4 |
6937.6 |
I31A |
| 42.95 |
3.05 |
23.25 |
3.05 |
6.5 |
3.85 |
6.5 |
3.85 |
6 |
1266407 |
190321 |
194475 |
F06 |
| 7.4 |
1 |
6.45 |
1 |
2.3 |
1.44 |
2.3 |
1.32 |
1.53 |
183854 |
17257.5 |
18142 |
I34 |
| 18.25 |
2.65 |
16.9 |
2.65 |
5.3 |
2.65 |
5.3 |
2.65 |
3.15 |
67482 |
5874 |
5989.5 |
I34 |
| 104.25 |
7.08 |
36.6 |
7.08 |
11.7 |
7.1 |
11.7 |
7.1 |
8.37 |
24780 |
4058 |
4462.5 |
I03 |
| 147.25 |
21.12 |
135.9 |
21.12 |
33.23 |
21.12 |
33.23 |
21.12 |
26.36 |
724920 |
15448.6 |
16375.1 |
I03 |
| 170.5 |
40.7 |
141.7 |
40.7 |
55.8 |
40.7 |
55.8 |
40.7 |
45.97 |
1465521 |
260102.8 |
260120.3 |
I21 |
| 30.7 |
0.5 |
10.6 |
0.5 |
2.4 |
1.01 |
2.4 |
1.01 |
1.3 |
58627.5 |
3880.5 |
4047 |
F07 |
| 36.4 |
5.51 |
30 |
5.51 |
14.15 |
5.51 |
14.15 |
5.51 |
6.99 |
8090 |
1753 |
1753 |
F05 |
| 16.3 |
1.7 |
7.65 |
1.7 |
4.2 |
2.26 |
4.2 |
2.26 |
2.83 |
65050.5 |
12108 |
12176 |
I31 |
| 69 |
11.7 |
50.9 |
11.7 |
17.61 |
11.7 |
17.61 |
11.7 |
15.71 |
707393.3 |
145419.1 |
145419.7 |
I31A |
| 41.35 |
7.7 |
40.45 |
7.7 |
10.72 |
7.7 |
10.72 |
7.7 |
8.48 |
248916 |
29931.5 |
31738 |
I47 |
| 423.85 |
76.63 |
406 |
76.63 |
122.45 |
79.2 |
122.45 |
76.63 |
116.69 |
50828 |
2916.5 |
3057.5 |
I35 |
| 108.35 |
12.65 |
78.9 |
12.65 |
22.64 |
12.65 |
22.72 |
12.65 |
13.78 |
32207.4 |
7176.1 |
7176.3 |
I28 |
| 16.35 |
1.5 |
11.85 |
1.5 |
4.24 |
2.51 |
4.24 |
2.51 |
3.07 |
238515.5 |
19834.5 |
20554 |
I13 |
| 722 |
78 |
435 |
78 |
115 |
78 |
115 |
78 |
100.27 |
696394.4 |
35723.9 |
35736.5 |
I20 |
| 306.95 |
98.5 |
281.65 |
98.5 |
153 |
98.5 |
153 |
98.5 |
149.37 |
583629.5 |
47737.4 |
50564.4 |
I21 |
| 17.3 |
1.53 |
14 |
1.53 |
4.18 |
2 |
4.18 |
1.55 |
2.83 |
80937.5 |
12210 |
20298 |
F01 |
| 9.85 |
1.15 |
5.95 |
1.15 |
2.6 |
1.59 |
2.6 |
1.31 |
2.16 |
404821 |
89237.5 |
94777 |
I34 |
| 381 |
47.68 |
301.7 |
47.68 |
93.48 |
47.68 |
93.48 |
47.68 |
55.13 |
62245.6 |
1526.1 |
1526.1 |
I19 |
| 774.95 |
17.22 |
774.95 |
17.22 |
28.64 |
17.22 |
28.64 |
17.22 |
20.24 |
100103.9 |
10127.7 |
10130.2 |
F09 |
| 544.9 |
92.1 |
544.9 |
92.1 |
137.36 |
92.1 |
144.58 |
92.1 |
121.42 |
294800.1 |
28762.8 |
28765.3 |
I16 |
| 102.4 |
2.61 |
102.4 |
2.61 |
6.9 |
2.61 |
6.9 |
2.61 |
4.89 |
372159 |
33755 |
33765 |
F08 |
| 10.85 |
1.61 |
9.6 |
1.61 |
4.19 |
2.2 |
4.19 |
2.01 |
2.66 |
24947.5 |
1737.5 |
1740 |
F01 |
| 53.15 |
4.36 |
31.65 |
4.36 |
9.91 |
5.07 |
9.91 |
4.36 |
8.25 |
45515 |
4913 |
5398.5 |
F01 |
| 21.25 |
1.17 |
14.25 |
1.17 |
4 |
2 |
4 |
1.58 |
3.04 |
52895 |
15478.5 |
17068.5 |
F01 |
| 5.3 |
0.76 |
5.3 |
0.76 |
1.8 |
0.76 |
1.8 |
0.76 |
1 |
147952 |
14493.5 |
15028 |
F02 |
| 25.1 |
4 |
20.95 |
4 |
7 |
4 |
7 |
4 |
6.15 |
16673 |
3402 |
3402 |
F06 |
| 29.35 |
3.11 |
28.8 |
3.11 |
6.49 |
3.11 |
6.49 |
3.11 |
4.33 |
62485 |
18091 |
18448 |
F06 |
| 84.7 |
16.38 |
82.8 |
16.38 |
25 |
17.12 |
25 |
16.5 |
19.14 |
285145 |
9534 |
9941.5 |
I34 |
| 68 |
9.5 |
42.5 |
9.5 |
14.9 |
10.25 |
14.9 |
10.25 |
14.02 |
44860.7 |
3027.3 |
3097.1 |
F06 |
| 11.85 |
1.7 |
8.25 |
1.7 |
4.14 |
2.4 |
4.14 |
2.4 |
2.59 |
57978 |
1659.5 |
1746 |
I18 |
| 15.6 |
0.73 |
15.6 |
0.73 |
2.99 |
0.73 |
2.99 |
0.73 |
1 |
51785.5 |
6022 |
6203 |
I31A |
| 65.35 |
7.9 |
45.65 |
7.9 |
13.1 |
7.9 |
13.1 |
7.9 |
9.92 |
14313.2 |
3901.1 |
3986.5 |
F06 |
| 124.4 |
17.52 |
70.5 |
17.52 |
33.07 |
21.5 |
33.07 |
20 |
32.76 |
122736.6 |
12253.9 |
12614.8 |
I17 |
| 47.5 |
10.26 |
29.55 |
10.26 |
15.55 |
10.27 |
15.55 |
10.26 |
14.22 |
99046.5 |
31395.5 |
32217 |
I17 |
| 25 |
1.4 |
11.1 |
1.4 |
2.97 |
1.7 |
2.97 |
1.55 |
2.08 |
138447.5 |
8860.5 |
9488 |
I31A |
| 18.1 |
3.51 |
15 |
3.51 |
6.75 |
3.51 |
6.75 |
3.51 |
4.78 |
42433 |
2315.5 |
2689.5 |
F06 |
| 12.3 |
0.9 |
10 |
0.9 |
3.2 |
0.9 |
3.2 |
0.9 |
2.06 |
50156.5 |
38131.5 |
38158 |
F01 |
| 18.6 |
1.1 |
13.65 |
1.1 |
3.2 |
1.49 |
3.2 |
1.49 |
1.83 |
645824 |
123431 |
128502.5 |
I31A |
| 223.2 |
27.92 |
223.2 |
27.92 |
43.17 |
27.92 |
43.17 |
27.92 |
34.68 |
356651.3 |
47943.8 |
47944.3 |
F06 |
| 2.9 |
0.07 |
1.7 |
0.07 |
0.63 |
0.07 |
0.63 |
0.07 |
0.23 |
45418.5 |
4860.5 |
4933.5 |
F03 |
| 16.1 |
2.11 |
16.1 |
2.11 |
3.85 |
2.11 |
3.85 |
2.11 |
2.77 |
37639.5 |
15806 |
19215.5 |
F01 |
| 21.3 |
2.55 |
18.1 |
2.55 |
5.47 |
2.55 |
5.47 |
2.55 |
3.27 |
440788.5 |
183164.5 |
184136.5 |
I31A |
| 10.9 |
0.25 |
4.85 |
0.25 |
0.89 |
0.38 |
0.89 |
0.38 |
0.45 |
418873 |
78395.5 |
81649 |
I13 |
|
|
|
