| 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 |
| 244 |
109.36 |
233.15 |
109.36 |
221 |
109.36 |
110 |
110 |
110 |
3378.1 |
2149.3 |
3 |
I33 |
| 13.9 |
1.75 |
7 |
1.75 |
6.7 |
1.75 |
2.1 |
1.75 |
1.8 |
1747.5 |
1411.5 |
147 |
F05 |
| 7.5 |
2.2 |
7.5 |
2.5 |
7.5 |
2.5 |
4.25 |
4.14 |
4.25 |
1237 |
1171.5 |
12.5 |
I12 |
| 7.6 |
3 |
5 |
3 |
5 |
3 |
3.65 |
3.5 |
3.5 |
665.5 |
656.5 |
7.5 |
F03 |
| 6.95 |
0.8 |
2.3 |
0.8 |
2.3 |
0.8 |
1.25 |
1 |
1 |
39 |
33 |
5.5 |
I01 |
| 3 |
0.4 |
1.9 |
0.5 |
1.9 |
0.5 |
0.98 |
0.98 |
0.98 |
246.5 |
201.5 |
2 |
I02 |
| 30.3 |
10.85 |
30.3 |
10.85 |
30.3 |
10.85 |
10.85 |
10.85 |
10.85 |
376156.5 |
376156.5 |
4 |
F06 |
| 145 |
27.98 |
106.45 |
27.98 |
106.2 |
27.98 |
27.98 |
27.98 |
27.98 |
489614.4 |
358491.4 |
0.7 |
F06 |
| 20.65 |
6.05 |
18.6 |
6.05 |
17.45 |
6.05 |
0 |
9999 |
6.85 |
71328 |
40025.5 |
0 |
F06 |
| 17.4 |
3.9 |
9.85 |
3.9 |
9.85 |
3.9 |
3.9 |
3.9 |
3.9 |
3810.5 |
3425.5 |
11 |
I45 |
| 85.95 |
32.4 |
83.9 |
32.4 |
83.9 |
32.4 |
34.14 |
34.14 |
34.14 |
40094.9 |
36272.7 |
5.1 |
F06 |
| 35.75 |
7.72 |
23.5 |
7.72 |
22.1 |
7.72 |
0 |
9999 |
8.7 |
865446 |
584061 |
0 |
I19 |
| 35 |
5.25 |
13.45 |
5.25 |
11.6 |
5.25 |
5.7 |
5.7 |
5.7 |
1535 |
1175.5 |
1.5 |
I12 |
| 45.05 |
12.8 |
32.2 |
13.5 |
32.2 |
13.5 |
0 |
9999 |
14.6 |
13163 |
9465.5 |
0 |
I03 |
| 20 |
7.3 |
14.55 |
7.3 |
13.9 |
7.3 |
9.55 |
7.55 |
9.55 |
2704 |
2109.5 |
8 |
I12 |
| 10.5 |
3 |
7.88 |
3 |
7.88 |
3 |
4.5 |
4.49 |
4.5 |
1039 |
250 |
78 |
I01 |
| 9.75 |
9.74 |
9.75 |
9.74 |
9.75 |
9.74 |
9.74 |
9.74 |
9.74 |
490.5 |
490.5 |
1 |
I34 |
| 16.9 |
1.23 |
6 |
1.23 |
6 |
1.23 |
1.45 |
1.45 |
1.45 |
1526 |
1516 |
10.5 |
I25 |
| 44.1 |
4 |
14.4 |
4 |
13.25 |
4 |
4.24 |
4.24 |
4.24 |
29305.5 |
23530.5 |
1 |
I25 |
| 11.3 |
4.04 |
10.59 |
4.04 |
10.59 |
4.04 |
0 |
9999 |
5.01 |
13932.5 |
12374.5 |
0 |
I01 |
| 8.75 |
7 |
8.75 |
7 |
8.75 |
7 |
7 |
7 |
7 |
114.5 |
114.5 |
8.5 |
F10 |
| 16 |
1.55 |
7.4 |
1.55 |
7.4 |
1.55 |
1.75 |
1.75 |
1.75 |
28573 |
20755.5 |
1 |
F03 |
| 21.3 |
6.53 |
20 |
6.53 |
16.95 |
6.53 |
8.4 |
8.4 |
8.4 |
9567.5 |
2616 |
3 |
F07 |
| 85 |
6.05 |
85 |
39.71 |
85 |
39.71 |
39.71 |
39.71 |
39.71 |
51951.5 |
47262.5 |
2 |
I31A |
| 28.85 |
6.29 |
16.5 |
6.29 |
16.5 |
6.29 |
0 |
9999 |
6.9 |
287419 |
236526 |
0 |
I13 |
| 155 |
100 |
148.2 |
100 |
148.2 |
100 |
100 |
100 |
100 |
255377.9 |
229746 |
4.3 |
I32 |
| 317.9 |
161 |
317.9 |
215 |
317.9 |
216.5 |
235 |
235 |
235 |
306.1 |
273.2 |
2 |
I33 |
| 8.1 |
3.2 |
8 |
3.2 |
8 |
3.2 |
3.3 |
3.2 |
3.3 |
10939 |
10541.5 |
6 |
F02 |
| 8.75 |
2.15 |
7.6 |
2.2 |
7.6 |
2.2 |
2.2 |
2.2 |
2.2 |
721.5 |
679 |
1.5 |
I46 |
| 191 |
44.1 |
122.95 |
44.1 |
109.9 |
44.1 |
44.1 |
44.1 |
44.1 |
148.7 |
139.9 |
0.1 |
I08 |
| 6 |
0.8 |
4.9 |
0.8 |
4.9 |
0.8 |
1 |
1 |
1 |
1826.5 |
1691 |
10.5 |
I24 |
| 21.55 |
9 |
19.5 |
14.25 |
19.5 |
14.25 |
18.25 |
16.05 |
17.63 |
6637.5 |
5946 |
230.5 |
I13 |
| 12 |
8 |
9 |
9 |
9 |
9 |
9 |
9 |
9 |
1.5 |
1.5 |
1.5 |
I01 |
| 220.45 |
108.7 |
211 |
108.7 |
200 |
108.7 |
0 |
9999 |
108.7 |
3973.8 |
1922.3 |
0 |
I33 |
| 19.95 |
6 |
18.5 |
7.76 |
18.5 |
7.76 |
10.44 |
8.11 |
9.37 |
13159 |
13048 |
173.5 |
I12 |
| 16.9 |
5.5 |
10.25 |
5.5 |
9.35 |
5.5 |
6 |
6 |
6 |
3682 |
2862.5 |
2 |
F02 |
| 16.5 |
5.44 |
10.4 |
5.44 |
10.4 |
5.44 |
5.44 |
5.44 |
5.44 |
20270.5 |
16607.5 |
2 |
F02 |
| 7 |
1 |
7 |
1.01 |
7 |
1.01 |
1.05 |
1.03 |
1.03 |
13138 |
9151 |
19.5 |
I38 |
| 94.55 |
37.15 |
94.25 |
37.15 |
94.25 |
37.15 |
39.2 |
39.2 |
39.2 |
5137.4 |
3907.8 |
10 |
I33 |
| 7 |
0.5 |
3.15 |
0.5 |
3.15 |
0.5 |
0.74 |
0.74 |
0.74 |
4834 |
3698 |
33 |
I08 |
| 43.75 |
8.2 |
43.75 |
8.2 |
43.75 |
8.2 |
8.65 |
8.65 |
8.65 |
43340 |
43340 |
2 |
F08 |
| 19.5 |
4.9 |
19.5 |
4.9 |
19.5 |
4.9 |
5.01 |
5.01 |
5.01 |
17993.5 |
17216.5 |
1 |
F07 |
| 1370 |
96.67 |
1370 |
96.67 |
1370 |
96.67 |
96.67 |
96.67 |
96.67 |
234802.5 |
227882.1 |
77.2 |
F08 |
| 24.3 |
8.84 |
24.3 |
8.84 |
23.51 |
8.84 |
10 |
10 |
10 |
641723 |
457368 |
1.5 |
F06 |
| 14.7 |
3.4 |
6.35 |
3.4 |
6 |
3.4 |
3.8 |
3.8 |
3.8 |
131385.5 |
110612 |
7 |
I18 |
| 44 |
13.5 |
37.5 |
13.5 |
33.5 |
13.5 |
15.25 |
15.25 |
15.25 |
2398 |
1960 |
5.5 |
I02 |
| 62.75 |
37.8 |
56.5 |
37.8 |
56.5 |
37.8 |
37.8 |
37.8 |
37.8 |
51094.2 |
45847.5 |
1.1 |
I18 |
| 13.75 |
7.1 |
9.8 |
7.1 |
9.8 |
7.1 |
7.25 |
7.1 |
7.1 |
20.5 |
16.5 |
2.5 |
I11 |
| 3.2 |
0.25 |
2.89 |
0.55 |
2.89 |
0.55 |
1.75 |
1.75 |
1.75 |
139.5 |
139.5 |
3 |
I04 |
| 494.8 |
150.3 |
494.8 |
218 |
494.8 |
218 |
0 |
9999 |
235.75 |
632670.5 |
581451.9 |
0 |
F06 |
| 49.8 |
18.45 |
49.8 |
25.5 |
49.8 |
25.5 |
27.2 |
27.2 |
27.2 |
36204.5 |
31839.5 |
4.5 |
F06 |
| 388 |
163.92 |
304 |
163.92 |
304 |
163.92 |
163.92 |
163.92 |
163.92 |
2366.4 |
2310.8 |
6.3 |
I25 |
| 7.5 |
1.75 |
7.5 |
1.75 |
5.85 |
1.75 |
2.1 |
1.81 |
1.81 |
15497 |
5739.5 |
8 |
I12 |
| 15.25 |
1.65 |
7.4 |
1.65 |
6.65 |
1.65 |
2.24 |
2 |
2.2 |
1530 |
904 |
481 |
I03 |
| 6.1 |
0.45 |
2.3 |
0.45 |
2.3 |
0.45 |
0.65 |
0.53 |
0.55 |
5363 |
4825.5 |
67 |
I01 |
| 2.6 |
0.05 |
1.9 |
0.05 |
1.9 |
0.05 |
0.53 |
0.4 |
0.45 |
13082.5 |
10675.5 |
465 |
F05 |
| 339.65 |
93.02 |
274.75 |
93.02 |
274.75 |
93.02 |
93.02 |
93.02 |
93.02 |
1099321 |
956879.8 |
2 |
F06 |
| 520.8 |
66.12 |
520.8 |
66.12 |
520.8 |
66.12 |
66.12 |
66.12 |
66.12 |
255.3 |
233.8 |
0.8 |
I41 |
| 10 |
1.3 |
10 |
1.3 |
10 |
1.3 |
2.8 |
2.8 |
2.8 |
1468 |
1263.5 |
1 |
F05 |
| 11.8 |
2.89 |
11.8 |
2.89 |
11.8 |
2.89 |
3.35 |
3.35 |
3.35 |
4358 |
4324 |
3 |
F08 |
| 42.95 |
7.7 |
24.3 |
7.7 |
24.3 |
7.7 |
8.45 |
8.45 |
8.45 |
1604761 |
1425828 |
4 |
F06 |
| 8.1 |
1.85 |
6.75 |
1.85 |
6.75 |
1.85 |
2.13 |
2.13 |
2.13 |
276466.5 |
254232.5 |
5.5 |
I34 |
| 18.25 |
4.75 |
18.25 |
4.75 |
18.25 |
4.75 |
5.05 |
5.05 |
5.05 |
128892 |
101737.5 |
57.5 |
I34 |
| 104.25 |
10.95 |
46.05 |
10.95 |
38.45 |
10.95 |
11.62 |
11.62 |
11.62 |
34682.5 |
22978.5 |
86.5 |
I03 |
| 170.5 |
94.43 |
141.7 |
94.43 |
141.7 |
94.43 |
94.43 |
94.43 |
94.43 |
1600966 |
1400451 |
0.4 |
I21 |
| 31.9 |
2.61 |
13.7 |
2.61 |
11.5 |
2.61 |
3.08 |
3.08 |
3.08 |
81483 |
57011.5 |
1.5 |
F07 |
| 69 |
29.44 |
50.9 |
29.44 |
50.9 |
29.44 |
31.5 |
31.5 |
31.5 |
817915.1 |
734843.4 |
16.1 |
I31A |
| 41.35 |
16.7 |
41.35 |
18.48 |
40.45 |
18.48 |
19.24 |
19.24 |
19.24 |
320477.5 |
296363.5 |
150 |
I47 |
| 134.5 |
41.9 |
133 |
41.9 |
132.5 |
41.9 |
51.08 |
44.2 |
47.2 |
1368.4 |
1255.7 |
42.8 |
I31A |
| 6.55 |
0.51 |
3.85 |
0.51 |
3.85 |
0.51 |
0.61 |
0.55 |
0.55 |
26950.5 |
21755.5 |
42 |
F05 |
| 16.35 |
4.1 |
13.85 |
4.1 |
11.9 |
4.1 |
4.9 |
4.9 |
4.9 |
333493 |
237932 |
2.5 |
I13 |
| 544.9 |
264.65 |
544.9 |
267.49 |
544.9 |
267.49 |
267.49 |
267.49 |
267.49 |
374227.7 |
323005.8 |
1 |
I16 |
| 12 |
8.6 |
10.55 |
9 |
10.15 |
9 |
9.5 |
9.25 |
9.25 |
121.5 |
71 |
12.5 |
F03 |
| 3.85 |
0.52 |
3.45 |
0.52 |
3.45 |
0.52 |
1 |
1 |
1 |
6192.5 |
5031 |
0.5 |
I03 |
| 26.25 |
16.5 |
26.25 |
24 |
26.25 |
24 |
0 |
9999 |
26 |
334 |
333 |
0 |
I01 |
| 26.75 |
5 |
18.5 |
6.34 |
18.5 |
6.34 |
6.5 |
6.5 |
6.5 |
7269 |
6832.5 |
1 |
I37 |
| 6.7 |
0.65 |
3 |
0.65 |
3 |
0.65 |
1.5 |
1.5 |
1.5 |
321 |
248.5 |
5 |
I01 |
| 5.85 |
1.01 |
4.2 |
1.01 |
3.5 |
1.01 |
2.25 |
1.35 |
1.44 |
1146 |
301.5 |
9.5 |
I01 |
| 106.65 |
23.85 |
106.65 |
42.25 |
106.65 |
42.25 |
0 |
9999 |
64.9 |
21503 |
20260 |
0 |
I33 |
| 855 |
309.52 |
510 |
309.52 |
510 |
309.52 |
310.31 |
310.31 |
310.31 |
7617.2 |
6985.6 |
0.8 |
I16 |
| 32.95 |
16.25 |
26 |
19.26 |
26 |
19.26 |
20.06 |
20.05 |
20.05 |
1770 |
1700 |
3 |
I53 |
| 39.7 |
10.8 |
39.7 |
18 |
39.7 |
18 |
21.65 |
18.65 |
18.65 |
17467 |
16870 |
92.5 |
I18 |
| 12.55 |
3.01 |
8.25 |
3.01 |
8.25 |
3.01 |
3.73 |
3.6 |
3.6 |
67938.5 |
59918.5 |
131 |
I18 |
| 15.6 |
2.83 |
15.6 |
2.83 |
15.6 |
2.83 |
3.19 |
3.19 |
3.19 |
46234.5 |
45015.5 |
1 |
I31A |
| 65.35 |
15.9 |
51.9 |
15.9 |
49.2 |
15.9 |
15.9 |
15.9 |
15.9 |
13737.5 |
11037.3 |
1 |
F06 |
| 22.5 |
8.6 |
14.45 |
8.6 |
13.9 |
8.6 |
9 |
8.6 |
8.6 |
3255 |
2106.5 |
194 |
F02 |
| 124.4 |
27.91 |
71.25 |
27.91 |
71.25 |
27.91 |
27.91 |
27.91 |
27.91 |
186001.9 |
145236.9 |
8.7 |
I17 |
| 24.7 |
6.43 |
14.4 |
6.43 |
13 |
6.43 |
7.2 |
6.43 |
6.43 |
4126 |
3591 |
21 |
I12 |
| 7 |
0.75 |
5.77 |
0.75 |
5.77 |
0.75 |
5.77 |
3.8 |
4.46 |
130.5 |
89.5 |
3.5 |
I24 |
| 25 |
3.24 |
12.15 |
3.24 |
11.35 |
3.24 |
3.7 |
3.7 |
3.7 |
236755.5 |
161506.5 |
1.5 |
I31A |
| 310.8 |
90.64 |
305 |
90.64 |
290 |
90.64 |
90.64 |
90.64 |
90.64 |
6156.8 |
5094.8 |
0.1 |
I11 |
| 18.6 |
3.5 |
15 |
3.5 |
14.8 |
3.5 |
3.82 |
3.82 |
3.82 |
966439 |
764217.5 |
27.5 |
I31A |
| 5.35 |
1.3 |
5.35 |
1.3 |
5.35 |
1.3 |
1.85 |
1.64 |
1.64 |
19027.5 |
18171 |
40.5 |
I18 |
| 8.3 |
1 |
4.4 |
1 |
3.75 |
1 |
1.35 |
1.35 |
1.35 |
660 |
621 |
0.5 |
F02 |
| 7.9 |
3.05 |
7.55 |
3.05 |
7.55 |
3.05 |
3.31 |
3.05 |
3.06 |
3858.5 |
3468.5 |
50.5 |
F02 |
| 2625 |
1540 |
2539.95 |
2097.9 |
2539.95 |
2097.9 |
2340 |
2340 |
2340 |
117.7 |
86.66 |
0.18 |
I41 |
| 223.2 |
52.55 |
223.2 |
62.8 |
223.2 |
62.8 |
68.25 |
68.25 |
68.25 |
331348.1 |
319247.6 |
4.1 |
F06 |
| 21.3 |
6.15 |
18.8 |
6.15 |
18.2 |
6.15 |
7.8 |
7.8 |
7.8 |
346349.5 |
289652.5 |
1 |
I31A |
| 12.6 |
0.98 |
5.1 |
0.98 |
4.9 |
0.98 |
1.16 |
1.16 |
1.16 |
336936 |
301778 |
2 |
I13 |
| 10.25 |
2.01 |
7.2 |
2.01 |
6.5 |
2.01 |
2.55 |
2.55 |
2.55 |
2840 |
1967.5 |
1 |
I02 |
|
|
|
