| 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 |
270.72 |
41.6 |
99.25 |
41.6 |
99.25 |
75.48 |
83.99 |
361826.1 |
339617.1 |
64790.3 |
F09 |
| 18.1 |
2.55 |
12 |
2.55 |
9.6 |
2.9 |
7.3 |
5.2 |
7 |
108234.5 |
68776 |
18308.5 |
I13 |
| 12.2 |
0.5 |
4.07 |
0.5 |
3.25 |
0.85 |
3.25 |
1.23 |
1.87 |
7402.5 |
6524.5 |
4180 |
F05 |
| 161.5 |
19.85 |
85.27 |
19.85 |
52.55 |
19.85 |
40.6 |
35 |
37.6 |
37201 |
28995.7 |
1514.5 |
F06 |
| 23.1 |
2.25 |
22.4 |
2.25 |
21.28 |
2.25 |
7.3 |
3.06 |
3.89 |
2332.5 |
2309 |
1850 |
F08 |
| 9.6 |
0.3 |
2.84 |
0.3 |
1.5 |
0.41 |
0.75 |
0.41 |
0.53 |
8204 |
5757.5 |
1524 |
F07 |
| 30.3 |
3.8 |
19.18 |
3.8 |
9.05 |
4.72 |
7.5 |
5.91 |
6.99 |
312895 |
217324.5 |
34774.5 |
F06 |
| 72.48 |
17.65 |
72.48 |
17.65 |
38.99 |
17.65 |
24.54 |
19.65 |
20.01 |
12095.1 |
12093.1 |
2645.6 |
F07 |
| 394.5 |
30.68 |
246.99 |
30.68 |
92.88 |
30.68 |
76.49 |
63.12 |
66.89 |
36090 |
27997.9 |
4329.2 |
F08 |
| 605 |
16.64 |
161.99 |
16.64 |
39.96 |
16.64 |
33.1 |
25 |
27.64 |
830338.7 |
626046.6 |
122518 |
F08 |
| 128.75 |
12.5 |
40.19 |
12.5 |
22.02 |
12.5 |
17.2 |
15.11 |
15.28 |
141658.3 |
93723.4 |
6784.3 |
F06 |
| 90 |
9.24 |
44.95 |
9.24 |
31.35 |
9.24 |
26.28 |
22.11 |
24.79 |
8700.8 |
8485.9 |
2048.5 |
F09 |
| 20.65 |
2.19 |
10.38 |
2.19 |
6 |
2.19 |
4.19 |
3.05 |
3.39 |
40733 |
35988 |
3233 |
F06 |
| 129.5 |
30 |
81.9 |
30 |
81.9 |
30 |
73.1 |
60 |
70.22 |
12119 |
11560 |
2491.6 |
I13 |
| 634.9 |
130.29 |
432.28 |
130.29 |
335 |
130.29 |
325.75 |
300.07 |
318.51 |
18782.2 |
16588.1 |
1795 |
I16 |
| 315.9 |
38.91 |
253 |
38.91 |
139.8 |
38.91 |
129.5 |
116 |
124.79 |
261167.3 |
210233.1 |
33594.7 |
I19 |
| 98.2 |
10.35 |
61.56 |
10.35 |
39.7 |
10.35 |
26.9 |
20.75 |
22.14 |
266836.5 |
232070.5 |
66723 |
I04 |
| 66.1 |
9.71 |
43.5 |
9.71 |
18 |
9.71 |
12.1 |
10.4 |
10.55 |
769063.9 |
667640.9 |
52793 |
F06 |
| 83.9 |
23.9 |
42.22 |
23.9 |
40.7 |
23.9 |
27 |
24.7 |
25.49 |
23962.8 |
18385 |
1901.1 |
F06 |
| 129.4 |
7.5 |
34.55 |
7.5 |
16.5 |
7.5 |
12.85 |
10.2 |
10.98 |
512174.1 |
409774.6 |
44588.6 |
F06 |
| 20.6 |
4.55 |
15.39 |
4.55 |
8.75 |
4.55 |
7.4 |
6.1 |
6.37 |
138572.5 |
114913.5 |
6081 |
F06 |
| 24.65 |
3.55 |
13.4 |
3.55 |
8.82 |
4.5 |
7.59 |
6.9 |
6.96 |
344933.5 |
267658.5 |
15708.5 |
I19 |
| 18.25 |
1.7 |
6.75 |
1.7 |
5.1 |
1.99 |
3.47 |
2.5 |
2.79 |
34683.5 |
29106.5 |
5419.5 |
I03 |
| 127 |
2 |
50.71 |
2 |
13.85 |
2 |
3.89 |
3.08 |
3.09 |
198746 |
190935.5 |
3905.5 |
I01 |
| 121.9 |
12.62 |
67.14 |
12.62 |
32.2 |
12.62 |
32.2 |
22.83 |
29.65 |
946207 |
795035.5 |
189438.1 |
I13 |
| 12.05 |
5.49 |
12.05 |
5.49 |
12.05 |
5.49 |
8.7 |
7.5 |
7.54 |
48945 |
47620.5 |
2043.5 |
I34 |
| 19.2 |
1.71 |
12.5 |
1.71 |
5.4 |
1.71 |
3.25 |
2.65 |
2.75 |
133111.5 |
94856.5 |
16962 |
I13 |
| 25.65 |
1.27 |
6.91 |
1.27 |
3.35 |
1.4 |
2.15 |
1.55 |
1.68 |
19734.5 |
13574.5 |
1554 |
I25 |
| 11.3 |
1.18 |
9.19 |
1.18 |
3.25 |
1.18 |
2.3 |
1.18 |
1.2 |
8666 |
5810 |
1962.5 |
I01 |
| 14.5 |
0.9 |
4.95 |
0.9 |
2.24 |
1.01 |
1.65 |
1.36 |
1.49 |
109333 |
60608.5 |
3062 |
I07 |
| 7 |
0.36 |
6.5 |
0.36 |
6.44 |
0.36 |
2.35 |
0.54 |
0.78 |
14189 |
10077.5 |
3506 |
F01 |
| 809 |
60.83 |
360.86 |
60.83 |
144.75 |
60.83 |
109.24 |
86 |
88.09 |
17133.5 |
10509.2 |
1601.4 |
F09 |
| 376.1 |
93 |
280.81 |
93 |
159.55 |
93 |
140.83 |
126.2 |
128.43 |
476496.3 |
351215.7 |
41433.6 |
I32 |
| 28.31 |
12.11 |
28.31 |
12.11 |
27 |
12.11 |
20.98 |
18.5 |
19.16 |
178923 |
146671 |
26285.5 |
I34 |
| 24.6 |
2.9 |
10.12 |
2.9 |
8.2 |
4.43 |
7.25 |
6.17 |
6.59 |
319194.5 |
224765.5 |
19071.5 |
I13 |
| 48.9 |
12.1 |
35.97 |
12.1 |
19.35 |
12.1 |
18 |
16.75 |
17.69 |
640764.5 |
550879 |
23206 |
I32 |
| 148.2 |
54.3 |
132.32 |
54.3 |
105.45 |
58.9 |
103.99 |
86.35 |
86.95 |
382162.5 |
324713.4 |
32132.7 |
I32 |
| 80.25 |
7.94 |
35.25 |
7.94 |
17.27 |
7.94 |
10.99 |
9.4 |
9.68 |
134599.2 |
124396.5 |
7128.4 |
F06 |
| 126.95 |
7.81 |
59.53 |
7.81 |
31.71 |
7.81 |
12.43 |
9.89 |
10.41 |
19811.2 |
16601.2 |
2910.7 |
F08 |
| 83.4 |
3.05 |
76 |
3.05 |
38.2 |
3.05 |
4.4 |
3.05 |
3.07 |
27507.5 |
27384 |
2613 |
F07 |
| 324.95 |
49.25 |
214.97 |
49.25 |
124 |
49.25 |
93.3 |
82.26 |
86.06 |
99928.9 |
82735.6 |
4938.7 |
F06 |
| 39.35 |
12.38 |
29.45 |
12.38 |
28.4 |
14 |
28.4 |
24.75 |
27.09 |
498778.5 |
388411 |
38340.5 |
I18 |
| 239 |
50 |
172 |
50 |
156.49 |
50 |
156.2 |
135.5 |
140.25 |
78633 |
72926.7 |
11070.6 |
I34 |
| 20.95 |
1.5 |
7.84 |
1.5 |
5.7 |
2.3 |
5.45 |
3.14 |
4.18 |
37446 |
24853.5 |
6288.5 |
F07 |
| 5.1 |
0.05 |
2.98 |
0.05 |
1.1 |
0.14 |
1.08 |
0.3 |
0.65 |
14373 |
7642 |
4730 |
F01 |
| 296 |
7.07 |
53.38 |
7.07 |
23.68 |
7.07 |
15.7 |
13.3 |
13.47 |
117778.6 |
95919.4 |
4756.7 |
F08 |
| 1370 |
21.66 |
530.15 |
21.66 |
49.67 |
21.66 |
29.85 |
23 |
23.19 |
1128330 |
1095081 |
221372 |
F08 |
| 10.7 |
1.1 |
6.95 |
1.1 |
3.01 |
1.1 |
2.35 |
1.75 |
1.8 |
92868.5 |
74488 |
5595 |
I18 |
| 24.3 |
3.85 |
14.2 |
3.85 |
8.95 |
4.15 |
7.4 |
5.9 |
6.03 |
242481.5 |
177783 |
13749 |
F06 |
| 131.7 |
12.89 |
98.45 |
12.89 |
42 |
12.89 |
19.59 |
16.25 |
16.94 |
54144.4 |
47211.8 |
2970.5 |
F07 |
| 11 |
1.48 |
8.91 |
1.48 |
4.5 |
1.76 |
4.5 |
2.75 |
3.11 |
31325.5 |
25455.5 |
9375.5 |
F01 |
| 9.65 |
1.5 |
5.63 |
1.5 |
4.29 |
1.7 |
3.23 |
2.6 |
2.65 |
242513.5 |
202693.5 |
21035.5 |
I18 |
| 24.85 |
4.78 |
22.47 |
4.78 |
17.56 |
4.78 |
10.38 |
6.38 |
10.32 |
37974.5 |
34354.5 |
5010 |
F06 |
| 67.75 |
6.6 |
36.63 |
6.6 |
16.34 |
6.6 |
9.75 |
7.2 |
7.28 |
43080.5 |
42571.5 |
13148 |
I13 |
| 32.75 |
3 |
14.5 |
3 |
7.74 |
3.77 |
5.74 |
4.06 |
4.42 |
47216 |
35218 |
6274 |
I03 |
| 62.75 |
25.09 |
49 |
25.09 |
43.2 |
30.07 |
43.2 |
38 |
42.26 |
87462 |
76779.4 |
4754.4 |
I18 |
| 16.35 |
1.5 |
6.8 |
1.5 |
4.24 |
2.45 |
3.69 |
2.45 |
2.7 |
158348.5 |
88077 |
7990.5 |
I13 |
| 150.65 |
25.26 |
97.93 |
25.26 |
63.25 |
25.26 |
61.5 |
53.35 |
58.53 |
631118.5 |
520607.5 |
122194.3 |
I13 |
| 34.45 |
2.59 |
11.5 |
2.59 |
6.35 |
3.2 |
4.84 |
4 |
4.26 |
353022.5 |
288724.5 |
18839 |
I13 |
| 408 |
72.58 |
269.53 |
72.58 |
190.11 |
72.58 |
170.85 |
141.01 |
148.83 |
19324.1 |
17865.4 |
2607.5 |
I21 |
| 494.8 |
75 |
327.7 |
75 |
212.5 |
75 |
165.25 |
131.16 |
155.03 |
533530.4 |
437583.7 |
96831.8 |
F06 |
| 303.3 |
45.42 |
147.5 |
45.42 |
111.39 |
45.42 |
71.65 |
59.1 |
67.03 |
1032752 |
821482.1 |
93972.9 |
F06 |
| 465 |
85.89 |
297.47 |
85.89 |
230.05 |
85.89 |
225.65 |
187 |
220.02 |
13128.4 |
10547.7 |
1578.4 |
I19 |
| 161.6 |
13.4 |
97.28 |
13.4 |
29 |
13.4 |
19.08 |
13.4 |
17.86 |
154747.1 |
140338.3 |
28773.8 |
I31A |
| 42.95 |
3.05 |
11.63 |
3.05 |
7.05 |
3.85 |
5.54 |
4.71 |
4.75 |
1454170 |
1067177 |
27564.5 |
F06 |
| 6.85 |
1 |
3.69 |
1 |
2.3 |
1.3 |
1.67 |
1.32 |
1.38 |
123174.5 |
65982 |
2528.5 |
I34 |
| 55 |
7.08 |
24.01 |
7.08 |
13.54 |
7.1 |
9.76 |
8.25 |
8.61 |
37051 |
30850 |
3718 |
I03 |
| 135.95 |
21.12 |
85.97 |
21.12 |
41.25 |
21.12 |
41.25 |
34.25 |
37.82 |
492490.9 |
407737.8 |
59645.3 |
I03 |
| 157.2 |
40.7 |
125.49 |
40.7 |
83.2 |
40.7 |
80.7 |
69.81 |
78.64 |
1454695 |
1190280 |
145207.3 |
I21 |
| 30.7 |
0.4 |
4.98 |
0.4 |
3.44 |
0.4 |
2 |
0.4 |
0.48 |
63460.5 |
50064 |
25047.5 |
F07 |
| 62.9 |
11.7 |
40 |
11.7 |
20.9 |
11.7 |
17.94 |
15.25 |
17.24 |
831133.8 |
768360.6 |
86567.5 |
I31A |
| 41.35 |
5.57 |
28.34 |
5.57 |
10.72 |
5.57 |
7.25 |
5.57 |
5.58 |
167249 |
142020 |
10110.5 |
I47 |
| 423.85 |
76.63 |
255.9 |
76.63 |
193.9 |
79.2 |
170 |
151.5 |
157.04 |
20770.7 |
17898.3 |
2127.2 |
I35 |
| 106 |
12.45 |
57.48 |
12.45 |
26.87 |
12.45 |
25.49 |
22.22 |
24.51 |
63671.8 |
52102.6 |
14847.5 |
I28 |
| 134.94 |
23.7 |
124.48 |
23.7 |
60.2 |
23.7 |
56.49 |
46.12 |
53.43 |
20560.4 |
12290 |
1946.4 |
I31 |
| 435 |
78 |
369.48 |
78 |
191.84 |
78 |
157.39 |
143.06 |
145.9 |
511246.9 |
415488.5 |
38059.9 |
I20 |
| 306.95 |
98.5 |
248.5 |
98.5 |
207.25 |
98.5 |
194.9 |
176 |
189.54 |
445281.5 |
338013.7 |
44787.3 |
I21 |
| 17.3 |
1.53 |
13.37 |
1.53 |
5.25 |
2 |
4.35 |
3.56 |
4.1 |
64723 |
33568 |
5267.5 |
F01 |
| 7.2 |
1.15 |
4.32 |
1.15 |
3.9 |
1.59 |
3.47 |
2.8 |
2.86 |
723515 |
639029.5 |
61216 |
I34 |
| 774.95 |
17.22 |
86.81 |
17.22 |
73.43 |
17.22 |
43.07 |
34.8 |
35.03 |
133382.9 |
112777.9 |
18293.4 |
F09 |
| 544.9 |
92.1 |
439.99 |
92.1 |
233 |
92.1 |
219 |
199 |
213.65 |
242444.4 |
177079.1 |
23298.3 |
I16 |
| 102.4 |
2.61 |
49.08 |
2.61 |
9.9 |
2.61 |
6.36 |
5.27 |
5.29 |
275846 |
253007.5 |
7045.5 |
F08 |
| 36.5 |
4.36 |
23.77 |
4.36 |
12.64 |
5.07 |
9.31 |
7.9 |
8.4 |
52448 |
41987 |
4375.5 |
F01 |
| 17.1 |
1.17 |
11.88 |
1.17 |
5.67 |
2 |
4.18 |
3.51 |
3.81 |
75842.5 |
52830 |
2200 |
F01 |
| 51.95 |
6.7 |
29.37 |
6.7 |
22.93 |
6.7 |
15.67 |
12.8 |
13.58 |
42713.5 |
35543 |
3352.5 |
I13 |
| 7.5 |
0.51 |
3.55 |
0.51 |
3.29 |
0.51 |
2.5 |
1.25 |
1.5 |
3893.5 |
3068.5 |
1881 |
I12 |
| 25.1 |
2.91 |
11.04 |
2.91 |
7 |
2.91 |
4.3 |
2.91 |
2.98 |
30319.5 |
25318.5 |
8794 |
F06 |
| 38.7 |
7.01 |
20.89 |
7.01 |
11.7 |
7.01 |
9.48 |
7.7 |
8.51 |
23844.5 |
21380.5 |
3002.5 |
I47 |
| 29.35 |
2.97 |
15.25 |
2.97 |
8.2 |
2.97 |
8.05 |
5.12 |
5.41 |
97394 |
87687 |
19983 |
F06 |
| 84.7 |
15.01 |
54.32 |
15.01 |
26.85 |
15.01 |
20.25 |
18.3 |
18.44 |
101009.5 |
70780.5 |
4834 |
I34 |
| 8.65 |
1.7 |
5.79 |
1.7 |
4.7 |
2.25 |
3.75 |
3.05 |
3.21 |
37374 |
22742 |
1858.5 |
I18 |
| 105 |
17.52 |
45.75 |
17.52 |
36.7 |
21.5 |
32.05 |
29.52 |
31.95 |
60762.1 |
38072.7 |
1927.5 |
I17 |
| 32.8 |
10.26 |
28.25 |
10.26 |
16.35 |
10.27 |
14.05 |
12.5 |
14 |
113266.5 |
74724 |
3434.5 |
I17 |
| 60.7 |
7.03 |
45.2 |
7.03 |
33.3 |
7.03 |
22.39 |
16 |
16.95 |
11153.8 |
8768.8 |
2678.3 |
F06 |
| 18.6 |
1.1 |
6.25 |
1.1 |
3.2 |
1.16 |
1.67 |
1.34 |
1.35 |
647250.5 |
498386.5 |
8493 |
I31A |
| 8.64 |
0.4 |
8.64 |
0.4 |
8.64 |
0.66 |
8.64 |
1.47 |
3.4 |
3012 |
2884.5 |
2452.5 |
F01 |
| 223.2 |
27.92 |
85.09 |
27.92 |
55.97 |
27.92 |
43.69 |
38 |
38.29 |
459948.8 |
388153.7 |
25019.7 |
F06 |
| 16.1 |
2.11 |
12.17 |
2.11 |
4.75 |
2.11 |
4.13 |
3.5 |
3.82 |
116152 |
111140.5 |
35724.5 |
F01 |
| 21.3 |
2.1 |
14.52 |
2.1 |
5.47 |
2.1 |
3 |
2.45 |
2.5 |
609407.5 |
541182.5 |
11122.5 |
I31A |
| 7.4 |
0.24 |
2.74 |
0.24 |
0.89 |
0.24 |
0.55 |
0.35 |
0.46 |
594973 |
346225 |
16349.5 |
I13 |
|
|
|
