| 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 |
72.5 |
430.9 |
191 |
421.9 |
191 |
270.72 |
191 |
207.15 |
500377.3 |
201806.5 |
10970.3 |
F09 |
| 18.1 |
8.55 |
18.1 |
8.55 |
15.1 |
8.55 |
12 |
8.55 |
10.45 |
301328 |
125656.5 |
11889.5 |
I13 |
| 161.5 |
64 |
161.5 |
64 |
161.5 |
64 |
85.27 |
64 |
73.5 |
136633.2 |
81304.5 |
3109.4 |
F06 |
| 30.3 |
12.8 |
30.3 |
12.8 |
30.3 |
12.8 |
19.18 |
12.8 |
14.52 |
325048 |
325048 |
33003.5 |
F06 |
| 394.5 |
128.5 |
394.5 |
162.45 |
394.5 |
162.45 |
246.99 |
162.45 |
181.29 |
208207 |
140494.1 |
4763.9 |
F08 |
| 644 |
107.9 |
201.4 |
112.7 |
201.4 |
118.02 |
161.99 |
118.02 |
133.67 |
2636564 |
1385852 |
109448.9 |
F08 |
| 145 |
29.35 |
106.75 |
29.35 |
106.2 |
29.35 |
40.19 |
29.35 |
34.32 |
844557 |
339866.8 |
22780 |
F06 |
| 20.65 |
6.05 |
18.6 |
6.05 |
17.45 |
6.05 |
10.38 |
6.05 |
8.11 |
80322 |
38207.5 |
2061.5 |
F06 |
| 315.9 |
68 |
315.9 |
140.85 |
315.9 |
175 |
253 |
175 |
199 |
930151.8 |
437423.9 |
25044.1 |
I19 |
| 98.2 |
18.05 |
98.2 |
33.4 |
98.2 |
40.85 |
61.56 |
43.27 |
44.8 |
860561.5 |
568553 |
14333.5 |
I04 |
| 87.95 |
31.95 |
66.1 |
31.95 |
66.1 |
31.95 |
43.5 |
31.95 |
38 |
1541576 |
803435.8 |
44991.6 |
F06 |
| 85.95 |
33.02 |
83.9 |
33.02 |
83.9 |
33.02 |
42.22 |
33.02 |
37.74 |
48175.2 |
34118.1 |
2078.7 |
F06 |
| 130.3 |
21.9 |
119.4 |
21.9 |
107.55 |
21.9 |
31.63 |
21.9 |
31.63 |
1592283 |
953167.2 |
67942.7 |
F06 |
| 20.6 |
10.95 |
20.6 |
11.11 |
20.6 |
11.11 |
14.81 |
11.11 |
13.85 |
538890.5 |
357487.5 |
9136.5 |
F06 |
| 35.75 |
9.55 |
23.5 |
9.55 |
22.1 |
9.55 |
13.4 |
9.55 |
10.04 |
1334584 |
547408 |
24244 |
I19 |
| 128.5 |
1.7 |
50.7 |
1.7 |
16 |
1.7 |
3.94 |
1.7 |
2.25 |
244973.5 |
98163 |
3815.5 |
I31A |
| 25.1 |
7.75 |
23.15 |
8 |
21.5 |
8 |
10.6 |
8 |
10.6 |
48030 |
13632.5 |
1879 |
F06 |
| 107.7 |
32.35 |
107.7 |
43.69 |
94.95 |
43.69 |
61.73 |
43.69 |
53.57 |
89149.4 |
40635.4 |
3663.6 |
I22 |
| 127 |
18.9 |
127 |
23 |
127 |
29.85 |
50.71 |
32.3 |
34.55 |
73969.5 |
68321 |
2894 |
I01 |
| 158 |
46.2 |
121.65 |
46.2 |
121.65 |
46.2 |
67.14 |
46.2 |
54.24 |
1931398 |
1142109 |
70304.9 |
I13 |
| 35.7 |
7 |
31.25 |
16.6 |
26.4 |
16.6 |
26.4 |
21.06 |
21.52 |
14348.5 |
9445.5 |
1822 |
I13 |
| 19.2 |
9.05 |
17.85 |
9.05 |
17.05 |
9.05 |
12.5 |
9.05 |
10.25 |
308696 |
129686.5 |
12784.5 |
I13 |
| 11.3 |
4.5 |
10.59 |
4.5 |
10.59 |
5.99 |
9.19 |
5.99 |
6.82 |
27141 |
11777 |
1759 |
I01 |
| 21.3 |
2.95 |
12.45 |
2.95 |
11 |
2.95 |
4.95 |
2.95 |
3.5 |
437902 |
278603 |
14969.5 |
I07 |
| 45.5 |
13.51 |
45.5 |
13.51 |
45.5 |
13.51 |
21.84 |
13.51 |
17.24 |
192284 |
184098 |
5180.5 |
I22 |
| 809 |
119 |
809 |
223 |
809 |
234 |
360.86 |
234 |
239.13 |
84348.9 |
60415.1 |
4336.3 |
F09 |
| 376.1 |
111.55 |
376.1 |
196.5 |
376.1 |
196.5 |
280.81 |
196.5 |
208.96 |
1146481 |
660500.7 |
44657.5 |
I32 |
| 28.31 |
24.94 |
28.31 |
24.94 |
28.31 |
24.94 |
28.31 |
24.94 |
24.94 |
7319 |
7319 |
7319 |
I34 |
| 16 |
1.56 |
7.4 |
1.56 |
7.4 |
1.56 |
2.95 |
1.56 |
2 |
36463.5 |
19786.5 |
1456 |
F03 |
| 85 |
6.05 |
85 |
36.1 |
85 |
43 |
62.85 |
50.71 |
56.1 |
55852.5 |
43462 |
1559 |
I31A |
| 28.85 |
6.9 |
22.9 |
6.9 |
16.5 |
6.9 |
10.12 |
6.9 |
7.69 |
587236.5 |
213170.5 |
57990 |
I13 |
| 48.9 |
24.15 |
48.9 |
26 |
47.5 |
26 |
35.97 |
26 |
27.2 |
1662372 |
884100 |
38614 |
I32 |
| 155 |
103 |
148.2 |
107.5 |
148.2 |
115 |
132.32 |
115 |
127.02 |
335510.3 |
200251.5 |
16908 |
I32 |
| 93.2 |
24.7 |
80.25 |
24.7 |
66.7 |
24.7 |
35.25 |
24.7 |
29.05 |
152962.2 |
77620.3 |
7275.6 |
F06 |
| 8.2 |
3.51 |
8 |
3.51 |
8 |
3.51 |
5.87 |
3.51 |
4.6 |
12888 |
9143.5 |
2480 |
F02 |
| 7 |
1 |
4.39 |
1 |
4.39 |
1 |
2.5 |
1 |
1.84 |
34326 |
28821 |
1491 |
I18 |
| 13.2 |
5.4 |
9.5 |
5.4 |
8.4 |
5.4 |
7.4 |
5.4 |
5.79 |
40214.5 |
21168.5 |
1787.5 |
F01 |
| 19.95 |
5.4 |
19 |
8.1 |
18.5 |
8.1 |
11.5 |
8.1 |
10.5 |
15653.5 |
11760 |
1499.5 |
I12 |
| 324.95 |
158.05 |
324.95 |
158.05 |
324.95 |
158.05 |
214.97 |
158.05 |
176 |
225023.3 |
166706.8 |
4896.4 |
F06 |
| 16.5 |
5.86 |
15.35 |
5.86 |
10.4 |
5.86 |
7.9 |
5.86 |
7.25 |
25667.5 |
14954.5 |
1487 |
F02 |
| 181 |
25.25 |
92.5 |
25.25 |
60.7 |
25.25 |
37.63 |
25.25 |
26.35 |
103454.7 |
60725.5 |
2096.8 |
I25 |
| 39.35 |
20 |
36.75 |
23.37 |
35.6 |
23.37 |
29.45 |
23.37 |
25.99 |
542859 |
337648 |
43986 |
I18 |
| 239 |
76.5 |
239 |
137.18 |
213.5 |
137.18 |
172 |
141 |
152 |
179085.2 |
66511.7 |
4130 |
I34 |
| 20.95 |
5.02 |
17.95 |
5.02 |
17.5 |
5.02 |
7.84 |
5.02 |
6.71 |
106915 |
57989.5 |
4205.5 |
F07 |
| 419 |
96 |
419 |
146.2 |
360 |
146.2 |
198.05 |
146.2 |
167.01 |
36881.6 |
22483.1 |
2174.7 |
I25 |
| 296 |
28.2 |
248.7 |
32.49 |
157 |
32.49 |
53.38 |
32.49 |
34.41 |
832044.3 |
335568.6 |
10283.4 |
F08 |
| 1370 |
85.5 |
1370 |
345 |
1370 |
345 |
530.15 |
345 |
352.26 |
218398.7 |
207660.3 |
13024.8 |
F08 |
| 10.7 |
3.5 |
10.7 |
3.55 |
8.45 |
3.55 |
5.99 |
3.55 |
4.8 |
185369 |
58152.5 |
2304.5 |
I18 |
| 24.3 |
8.84 |
24.3 |
8.84 |
23.51 |
8.84 |
14.2 |
8.84 |
12.2 |
762164 |
429648 |
25531 |
F06 |
| 131.7 |
59.05 |
131.7 |
59.05 |
131.7 |
66.5 |
98.45 |
80.3 |
88.03 |
220691.5 |
193038.6 |
4846.2 |
F07 |
| 19.52 |
12.06 |
19.52 |
12.06 |
19.52 |
12.06 |
19.33 |
12.06 |
13.02 |
17189 |
17189 |
3733 |
F01 |
| 14.7 |
3.7 |
6.95 |
3.7 |
6 |
3.7 |
5.63 |
3.7 |
4 |
190066.5 |
97756.5 |
12538.5 |
I18 |
| 62.75 |
36.8 |
61.95 |
42 |
56.5 |
42 |
49 |
42 |
45.8 |
128864 |
42257 |
3593.5 |
I18 |
| 150.65 |
43.5 |
150.65 |
71.2 |
150.65 |
71.2 |
97.93 |
71.2 |
77.9 |
1942691 |
966198.7 |
52420 |
I13 |
| 50.55 |
8.4 |
24.9 |
8.4 |
22.3 |
8.4 |
11.5 |
8.4 |
9.79 |
448176.5 |
173936.5 |
18960 |
I13 |
| 494.8 |
81 |
494.8 |
218 |
494.8 |
218 |
327.7 |
218 |
271 |
903258.6 |
527217 |
41710 |
F06 |
| 49.8 |
12.85 |
49.8 |
25.5 |
49.8 |
25.5 |
30.5 |
25.5 |
29 |
43003 |
26575 |
2585 |
F06 |
| 339.65 |
96.5 |
281 |
105.6 |
274.75 |
105.6 |
147.5 |
105.6 |
119.74 |
1660742 |
818353.7 |
72704 |
F06 |
| 161.6 |
19.7 |
161.6 |
66.88 |
144.7 |
66.88 |
97.28 |
66.88 |
73 |
476312.2 |
255226.3 |
7089.6 |
I31A |
| 42.95 |
7.7 |
25.95 |
7.7 |
24.3 |
7.7 |
11.63 |
7.7 |
9.88 |
1843155 |
1253117 |
153837 |
F06 |
| 8.1 |
2.25 |
6.85 |
2.41 |
6.75 |
2.41 |
3.69 |
2.41 |
2.91 |
418061.5 |
224733 |
15124.5 |
I34 |
| 18.25 |
5 |
18.25 |
5.61 |
18.25 |
5.61 |
8.3 |
5.61 |
6.9 |
222494 |
92526 |
1702 |
I34 |
| 147.25 |
57.79 |
135.9 |
57.79 |
135.9 |
57.79 |
85.97 |
57.79 |
64 |
900717.9 |
673223.7 |
31381.4 |
I03 |
| 7 |
1 |
5.2 |
1.5 |
5.2 |
1.5 |
2.75 |
1.5 |
1.75 |
277398 |
230388.5 |
14884 |
I01 |
| 170.5 |
96.3 |
141.7 |
101.54 |
141.7 |
101.54 |
125.49 |
101.54 |
115.3 |
2759882 |
1244806 |
108723.9 |
I21 |
| 31.9 |
2.75 |
28.15 |
2.75 |
11.5 |
2.75 |
4.98 |
2.75 |
3.3 |
102720 |
54081.5 |
2930 |
F07 |
| 16.3 |
3.12 |
10.4 |
3.12 |
7.65 |
3.12 |
5.15 |
3.12 |
5.15 |
100118.5 |
45295.5 |
3731.5 |
I31 |
| 69.5 |
31.51 |
60.9 |
31.51 |
50.9 |
31.51 |
40 |
31.51 |
34.99 |
1149918 |
702641.8 |
30567.6 |
I31A |
| 41.35 |
16.7 |
41.35 |
20.9 |
40.45 |
22.42 |
28.34 |
22.42 |
23.63 |
376529 |
288702.5 |
13687.5 |
I47 |
| 423.85 |
141.3 |
423.85 |
200.72 |
406 |
200.72 |
255.9 |
200.72 |
204.02 |
126361.6 |
54371.9 |
1558.5 |
I35 |
| 108.35 |
36 |
96 |
44.65 |
78.9 |
44.65 |
57.48 |
44.65 |
47.75 |
41277 |
21329.7 |
3777 |
I28 |
| 6.55 |
0.51 |
4.15 |
0.51 |
3.85 |
0.51 |
1.47 |
0.51 |
1 |
34816.5 |
20825 |
1514 |
F05 |
| 16.35 |
5.19 |
14.95 |
5.19 |
11.9 |
5.19 |
6.8 |
5.19 |
5.98 |
599582 |
220451.5 |
23332 |
I13 |
| 134.94 |
25.55 |
134.94 |
55.15 |
134.94 |
63.6 |
124.48 |
83.6 |
86.26 |
124681 |
92680.5 |
3885.8 |
I31 |
| 722 |
263.5 |
435 |
263.5 |
435 |
263.5 |
369.48 |
263.5 |
287.28 |
1232970 |
696366.9 |
46010.8 |
I20 |
| 306.95 |
150.5 |
306.95 |
193.14 |
281.65 |
193.14 |
248.5 |
193.14 |
211.5 |
1233637 |
567520.5 |
39493.6 |
I21 |
| 17.3 |
8.76 |
16.6 |
8.76 |
14 |
8.76 |
13.37 |
8.76 |
9.32 |
93711 |
45286 |
3123.5 |
F01 |
| 9.85 |
3.01 |
6.9 |
3.01 |
5.95 |
3.01 |
4.32 |
3.01 |
3.51 |
587723 |
291579.5 |
13145 |
I34 |
| 469.9 |
111 |
310.7 |
111 |
301.7 |
111 |
151.38 |
111 |
127.9 |
74081.6 |
65424.3 |
2659.2 |
I19 |
| 774.95 |
50.57 |
774.95 |
50.57 |
774.95 |
50.57 |
86.81 |
50.57 |
50.68 |
111204.3 |
86703.4 |
11663.3 |
F09 |
| 544.9 |
264.65 |
544.9 |
313.65 |
544.9 |
360.05 |
439.99 |
360.05 |
373.35 |
500866.4 |
295708.1 |
38062.1 |
I16 |
| 102.4 |
15.7 |
102.4 |
18.15 |
102.4 |
30.78 |
49.08 |
30.78 |
30.78 |
657362.5 |
435266 |
9507.5 |
F08 |
| 64.95 |
17.21 |
35.85 |
17.21 |
31.65 |
17.21 |
23.77 |
17.21 |
17.5 |
82076.5 |
39382 |
3846.5 |
F01 |
| 21.25 |
7.65 |
16.85 |
7.65 |
14.25 |
7.65 |
11.88 |
7.65 |
8 |
58265 |
19463.5 |
2020.5 |
F01 |
| 72.75 |
18.5 |
47.7 |
22.04 |
37.3 |
22.04 |
27.89 |
22.04 |
24.8 |
108754.5 |
63319 |
3414 |
I13 |
| 5.3 |
1.1 |
5.3 |
1.4 |
5.3 |
2.2 |
4.25 |
3.13 |
4.08 |
194279.5 |
167248.5 |
13314 |
F02 |
| 29.35 |
11.75 |
28.8 |
11.8 |
28.8 |
11.8 |
15.25 |
11.8 |
15 |
172632.5 |
54313 |
5374 |
F06 |
| 84.7 |
22.75 |
84.7 |
22.75 |
84.7 |
35.76 |
54.32 |
35.76 |
37.65 |
523830 |
327346 |
11043.5 |
I34 |
| 69.75 |
19 |
56 |
19 |
43.1 |
19 |
26.39 |
19 |
22 |
102063.8 |
48634.3 |
2513.9 |
F06 |
| 12.55 |
3.5 |
8.25 |
3.5 |
8.25 |
3.5 |
5.79 |
3.5 |
4.88 |
86156.5 |
49580 |
1833 |
I18 |
| 15.6 |
3.15 |
15.6 |
3.2 |
15.6 |
3.2 |
6 |
3.2 |
3.9 |
66106.5 |
43126.5 |
2935.5 |
I31A |
| 124.4 |
34 |
71.8 |
34 |
71.25 |
34 |
45.75 |
34 |
41.44 |
229470.8 |
136419.7 |
11752.6 |
I17 |
| 47.5 |
20.2 |
31.7 |
23.47 |
29.55 |
23.47 |
28.25 |
23.47 |
25.5 |
178184 |
65673.5 |
18056.5 |
I17 |
| 25 |
4.01 |
15.3 |
4.01 |
11.35 |
4.01 |
6.36 |
4.01 |
4.77 |
395428 |
145729 |
6139.5 |
I31A |
| 18.1 |
9.6 |
16.95 |
9.6 |
15.25 |
9.6 |
14.2 |
10.83 |
13.2 |
62150 |
34454.5 |
4574 |
F06 |
| 18.6 |
3.95 |
16.1 |
3.95 |
14.8 |
3.95 |
6.25 |
3.95 |
4.55 |
1957148 |
727235.5 |
34778.5 |
I31A |
| 223.2 |
39.65 |
223.2 |
62.8 |
223.2 |
62.8 |
85.09 |
62.8 |
78.8 |
403340.6 |
285910.7 |
38433.9 |
F06 |
| 2.9 |
0.45 |
2.9 |
0.55 |
2.2 |
0.7 |
1.04 |
0.7 |
0.9 |
122809.5 |
51630.5 |
7547 |
F03 |
| 21.3 |
7.5 |
21.3 |
9.2 |
18.2 |
9.2 |
14.52 |
9.2 |
10.08 |
758491.5 |
256340.5 |
27423.5 |
I31A |
| 12.6 |
1.38 |
7.35 |
1.38 |
4.9 |
1.38 |
2.74 |
1.38 |
1.97 |
417077 |
165546.5 |
51634 |
I13 |
|
|
|
