| 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 |
56.25 |
430.9 |
149.3 |
- |
- |
389.9 |
353 |
358.35 |
655,571.70 |
- |
50446.2 |
F09 |
| 48.35 |
9.8 |
18.1 |
9.8 |
- |
- |
18.1 |
14.05 |
15.2 |
268,452.50 |
- |
74822.5 |
I13 |
| 147.5 |
76.25 |
147.5 |
92.05 |
- |
- |
142.5 |
125.05 |
130.15 |
174,103.80 |
- |
32967.1 |
F06 |
| 306 |
128.5 |
306 |
128.5 |
- |
- |
276.9 |
219.5 |
263.1 |
121,754.80 |
- |
14927.1 |
F08 |
| 644 |
107.9 |
323.25 |
107.9 |
- |
- |
185.2 |
163.85 |
173.2 |
1,783,059.40 |
- |
220621.1 |
F08 |
| 145 |
68 |
128.75 |
75.5 |
- |
- |
106.45 |
88.55 |
99.75 |
1,395,735.00 |
- |
128226.4 |
F06 |
| 20.65 |
12.2 |
20.65 |
12.2 |
- |
- |
18.6 |
12.95 |
17 |
66,194.50 |
- |
30950 |
F06 |
| 10.45 |
6.4 |
10.15 |
6.7 |
- |
- |
9.3 |
8.4 |
8.4 |
11,829.00 |
- |
6221.5 |
F01 |
| 634 |
127.55 |
634 |
351.25 |
- |
- |
634 |
561.2 |
569.05 |
47,447.50 |
- |
4863.1 |
I16 |
| 291.45 |
68 |
291.45 |
68 |
- |
- |
274.5 |
246.05 |
251.3 |
627,634.70 |
- |
76841.6 |
I19 |
| 73.45 |
18.05 |
55.4 |
20.5 |
- |
- |
52.4 |
35.5 |
45.25 |
650,130.00 |
- |
90119.5 |
I04 |
| 87.95 |
34 |
65.8 |
41.65 |
- |
- |
58.55 |
52.6 |
53.7 |
2,247,974.40 |
- |
85577.2 |
F06 |
| 130.3 |
58.95 |
129.4 |
85.2 |
- |
- |
104.8 |
95.8 |
97.8 |
2,594,010.20 |
- |
106204.3 |
F06 |
| 18.85 |
10.95 |
18.85 |
10.95 |
- |
- |
18.85 |
14.15 |
16.2 |
352,776.00 |
- |
53865 |
F06 |
| 35.75 |
11.3 |
23.5 |
12 |
- |
- |
23.5 |
18.9 |
21.35 |
1,420,998.50 |
- |
255050.5 |
I19 |
| 7.5 |
2.4 |
7.5 |
3.1 |
- |
- |
7.5 |
4.35 |
4.35 |
25,376.50 |
- |
11906 |
F09 |
| 128.5 |
12.2 |
79 |
12.2 |
- |
- |
21.25 |
12.2 |
14.85 |
468,145.80 |
- |
23527 |
I31A |
| 110 |
38.05 |
83.85 |
38.05 |
- |
- |
83.85 |
68 |
76.15 |
13,825.10 |
- |
4313.6 |
I35 |
| 30.1 |
9.35 |
16.25 |
9.35 |
- |
- |
13.55 |
11 |
11.25 |
73,678.50 |
- |
4667.5 |
I03 |
| 25.1 |
7.75 |
25.1 |
14.6 |
- |
- |
23.15 |
18.6 |
20.95 |
204,502.00 |
- |
6496 |
F06 |
| 107.7 |
32.35 |
107.7 |
38 |
- |
- |
103.3 |
87.15 |
97.4 |
76,888.20 |
- |
9201.5 |
I22 |
| 158 |
47 |
121.9 |
60.65 |
- |
- |
105 |
94.7 |
94.7 |
2,781,614.80 |
- |
110039.5 |
I13 |
| 30.15 |
10.8 |
19.2 |
10.8 |
- |
- |
17.8 |
13.75 |
16.45 |
400,602.50 |
- |
42780 |
I13 |
| 44.1 |
12.85 |
20.55 |
12.85 |
- |
- |
14.4 |
13 |
13 |
108,114.00 |
- |
4219.5 |
I25 |
| 34.75 |
7.3 |
13.5 |
7.3 |
- |
- |
8.8 |
7.5 |
7.5 |
584,606.50 |
- |
21721.5 |
I07 |
| 36.05 |
33 |
36.05 |
33 |
- |
- |
36.05 |
33 |
34.25 |
8,186.00 |
- |
8186 |
I22 |
| 445 |
98 |
445 |
138.75 |
- |
- |
445 |
310 |
409.4 |
57,771.80 |
- |
4401.7 |
F09 |
| 307.45 |
107 |
307.45 |
167 |
- |
- |
284.8 |
265.75 |
265.75 |
996,104.90 |
- |
43165.3 |
I32 |
| 25 |
2.5 |
6.7 |
2.5 |
- |
- |
6.25 |
4 |
4.6 |
44,006.00 |
- |
7569 |
F03 |
| 21.5 |
9.8 |
20.1 |
12.45 |
- |
- |
20 |
15.05 |
16.9 |
21,118.50 |
- |
6487.5 |
F07 |
| 28.85 |
10.3 |
23.1 |
14.45 |
- |
- |
16.45 |
14.9 |
14.9 |
1,506,553.00 |
- |
45019.5 |
I13 |
| 48.9 |
22.35 |
48.9 |
27.9 |
- |
- |
46.7 |
42.05 |
42.05 |
2,725,928.00 |
- |
69529 |
I32 |
| 180 |
103 |
131.9 |
103 |
- |
- |
125.25 |
117.8 |
118.75 |
396,626.30 |
- |
21707.6 |
I32 |
| 93.2 |
39.9 |
80.25 |
60 |
- |
- |
70.55 |
63.65 |
65.95 |
477,881.40 |
- |
22907.7 |
F06 |
| 9.55 |
5.6 |
9.55 |
5.6 |
- |
- |
8.6 |
7.5 |
7.75 |
11,610.00 |
- |
4061.5 |
F01 |
| 65 |
16.85 |
61.3 |
30.5 |
- |
- |
61.3 |
53.1 |
53.2 |
67,627.00 |
- |
8772 |
F08 |
| 273.9 |
239.9 |
273.9 |
239.9 |
- |
- |
264.9 |
239.9 |
239.9 |
58,316.50 |
- |
17846.3 |
NULL |
| 181 |
39 |
98 |
39 |
- |
- |
67.5 |
54.1 |
54.1 |
62,168.80 |
- |
8727.3 |
I25 |
| 39.35 |
20 |
39.35 |
26.75 |
- |
- |
32.3 |
30.1 |
30.5 |
913,111.00 |
- |
15806.5 |
I18 |
| 239 |
68.7 |
239 |
115.25 |
- |
- |
217.5 |
194 |
196.65 |
160,411.50 |
- |
20058.7 |
I34 |
| 20.95 |
10.25 |
20.95 |
10.8 |
- |
- |
16.2 |
11.95 |
14.75 |
102,575.50 |
- |
17696.5 |
F07 |
| 3.4 |
0.55 |
3.4 |
0.9 |
- |
- |
3.4 |
1.9 |
2.7 |
42,746.00 |
- |
16726 |
F01 |
| 7.35 |
1 |
7 |
1 |
- |
- |
7.15 |
4.7 |
4.85 |
56,178.00 |
- |
9,492.00 |
F08 |
| 423.9 |
28.2 |
296 |
60.8 |
- |
- |
175.35 |
150.55 |
163.4 |
1,057,776.50 |
- |
118481 |
F08 |
| 1141 |
73.1 |
1141 |
136 |
- |
- |
1,141.00 |
607 |
1,067.80 |
15,456.00 |
- |
6204.4 |
F08 |
| 10.7 |
3.5 |
10.7 |
3.5 |
- |
- |
8.65 |
6.5 |
6.55 |
238,336.50 |
- |
19197.5 |
I18 |
| 24.3 |
12.85 |
24.3 |
12.85 |
- |
- |
24.3 |
18 |
21.85 |
691,310.50 |
- |
170706.5 |
F06 |
| 87 |
59.05 |
87 |
59.05 |
- |
- |
87 |
67.5 |
77.15 |
27,652.90 |
- |
12919.2 |
F07 |
| 14.7 |
4.45 |
8.15 |
5.25 |
- |
- |
6.35 |
5.25 |
5.3 |
332,734.50 |
- |
18969 |
I18 |
| 24.85 |
10.6 |
24.85 |
15.5 |
- |
- |
22.2 |
19.25 |
20.2 |
15,950.50 |
- |
4452.5 |
F06 |
| 145.6 |
32.15 |
145.6 |
55.8 |
- |
- |
125.25 |
116.5 |
116.5 |
2,823,946.70 |
- |
95010.4 |
I13 |
| 50.55 |
14.05 |
26.25 |
15.2 |
- |
- |
20.75 |
19.1 |
19.2 |
801,943.50 |
- |
22144.5 |
I13 |
| 321.5 |
87 |
321.5 |
120 |
- |
- |
310 |
270.75 |
270.75 |
18,652.30 |
- |
4003.6 |
I21 |
| 434.6 |
50.5 |
434.6 |
244.05 |
- |
- |
434.6 |
367 |
399.95 |
1,119,282.90 |
- |
46115.2 |
F06 |
| 7.5 |
1.8 |
7.5 |
1.8 |
- |
- |
7 |
4.4 |
4.4 |
20,782.50 |
- |
4868 |
I12 |
| 339.65 |
80.1 |
303.3 |
216.5 |
- |
- |
253.1 |
232.15 |
232.15 |
2,483,059.10 |
- |
103467.7 |
F06 |
| 161.6 |
19.7 |
161.6 |
21.05 |
- |
- |
144.2 |
124.4 |
124.4 |
357,756.00 |
- |
59610.6 |
I31A |
| 42.95 |
15.9 |
42.95 |
15.9 |
- |
- |
24.05 |
19.55 |
21.85 |
698,002.00 |
- |
171424.5 |
F06 |
| 8.1 |
2.25 |
6.85 |
2.25 |
- |
- |
5.9 |
4.3 |
4.4 |
321,393.00 |
- |
13496 |
I34 |
| 16.65 |
5 |
16.65 |
6 |
- |
- |
16.1 |
13 |
13.5 |
178,141.50 |
- |
21781.5 |
I34 |
| 202.2 |
30 |
48.5 |
30 |
- |
- |
46.05 |
37 |
37 |
100,606.20 |
- |
11066.5 |
I03 |
| 147.25 |
62.65 |
135.95 |
87.05 |
- |
- |
116.4 |
105.2 |
105.2 |
1,052,471.10 |
- |
29393.3 |
I03 |
| 7 |
1 |
5.9 |
1.5 |
- |
- |
2.75 |
1.65 |
1.8 |
106,174.50 |
- |
16975.5 |
I01 |
| 197.85 |
71.05 |
134.8 |
103.85 |
- |
- |
127.85 |
119.45 |
119.45 |
4,079,446.70 |
- |
160429.3 |
I21 |
| 31.9 |
8.45 |
30.7 |
8.45 |
- |
- |
13.7 |
8.45 |
10.35 |
60,265.50 |
- |
24003.5 |
F07 |
| 16.3 |
6.1 |
11.3 |
6.1 |
- |
- |
8.1 |
6.1 |
6.3 |
189,869.00 |
- |
10435.5 |
I31 |
| 138.9 |
37.5 |
85.4 |
51 |
- |
- |
62.5 |
54.8 |
58.75 |
605,496.80 |
- |
5295.7 |
F08A |
| 94 |
36.6 |
62.9 |
42 |
- |
- |
47.05 |
42.05 |
42.05 |
1,852,884.00 |
- |
59446.4 |
I31A |
| 41.35 |
16.7 |
41.35 |
16.7 |
- |
- |
41.35 |
34.5 |
36.55 |
191,162.00 |
- |
22689 |
I47 |
| 423.85 |
131 |
423.85 |
198.55 |
- |
- |
401.1 |
363.8 |
363.8 |
113,547.50 |
- |
12590 |
I35 |
| 17.25 |
1.25 |
4.65 |
1.25 |
- |
- |
3.35 |
2.15 |
2.4 |
30,578.50 |
- |
4900.5 |
F05 |
| 5.45 |
1 |
5.45 |
1.15 |
- |
- |
5.45 |
2 |
3.6 |
6,398.50 |
- |
5297 |
F02 |
| 16.35 |
6.6 |
16.35 |
10 |
- |
- |
13.85 |
10.4 |
11.4 |
559,525.50 |
- |
87427.5 |
I13 |
| 116.4 |
19.85 |
88.5 |
50 |
- |
- |
76.95 |
67.55 |
70.4 |
51,295.50 |
- |
5593.5 |
I31 |
| 722 |
228.75 |
380.95 |
275.45 |
- |
- |
366.35 |
334.4 |
334.4 |
1,172,846.10 |
- |
93032.7 |
I20 |
| 320.4 |
124.75 |
306.95 |
229.8 |
- |
- |
260.5 |
245 |
245.05 |
1,818,839.80 |
- |
85153.2 |
I21 |
| 17.3 |
10.6 |
17.3 |
10.6 |
- |
- |
13 |
11.85 |
12.05 |
110,699.50 |
- |
7381.5 |
F01 |
| 16.3 |
4.2 |
7.2 |
4.2 |
- |
- |
6.15 |
5 |
5.05 |
745,168.00 |
- |
49317 |
I34 |
| 514.95 |
264.65 |
437.9 |
294.1 |
- |
- |
436 |
406.6 |
406.6 |
539,705.50 |
- |
28412.2 |
I16 |
| 53.8 |
15.7 |
53.8 |
15.7 |
- |
- |
53.8 |
32.75 |
51.15 |
308,832.50 |
- |
82710 |
F08 |
| 54 |
22.6 |
48 |
29.9 |
- |
- |
44.75 |
37.8 |
43 |
291,686.50 |
- |
22796 |
F06 |
| 79.95 |
26 |
36.5 |
26 |
- |
- |
30.4 |
27.65 |
28.5 |
182,352.00 |
- |
4233 |
F01 |
| 21.25 |
11.55 |
17.1 |
12 |
- |
- |
14.2 |
13.05 |
13.2 |
76,778.50 |
- |
4322 |
F01 |
| 72.75 |
17.4 |
51.95 |
20.5 |
- |
- |
36.9 |
30.55 |
31.6 |
202,599.80 |
- |
8382.5 |
I13 |
| 3.9 |
1.1 |
3.3 |
1.1 |
- |
- |
3.3 |
1.95 |
2.45 |
40,306.00 |
- |
16831 |
F02 |
| 29.35 |
9.75 |
29.35 |
13.9 |
- |
- |
27.45 |
25.65 |
25.65 |
433,239.50 |
- |
6462.5 |
F06 |
| 90 |
23.2 |
53 |
28.6 |
- |
- |
51.9 |
38.55 |
38.55 |
27,444.50 |
- |
4255.5 |
I12 |
| 74.05 |
22.75 |
74.05 |
22.75 |
- |
- |
74.05 |
41.5 |
70.35 |
207,452.50 |
- |
73671.5 |
I34 |
| 69.75 |
29.25 |
64 |
38 |
- |
- |
45.65 |
40 |
43.4 |
185,999.00 |
- |
14128 |
F06 |
| 13.1 |
5 |
8.65 |
5.3 |
- |
- |
6.85 |
5.4 |
5.6 |
100,984.50 |
- |
7353 |
I18 |
| 124.4 |
47.5 |
88.15 |
58 |
- |
- |
71.25 |
65.55 |
65.55 |
192,137.70 |
- |
31725.4 |
I17 |
| 47.5 |
19.4 |
32 |
23.55 |
- |
- |
28.45 |
26.15 |
26.15 |
444,451.00 |
- |
12692.5 |
I17 |
| 25 |
8.45 |
15.3 |
8.5 |
- |
- |
12.15 |
9.95 |
10.85 |
768,698.50 |
- |
70846.5 |
I31A |
| 18.1 |
13.3 |
18.1 |
13.3 |
- |
- |
16.2 |
14.25 |
15.5 |
109,206.50 |
- |
7216 |
F06 |
| 12.3 |
7.45 |
11.45 |
7.45 |
- |
- |
10.3 |
9 |
9.1 |
51,310.00 |
- |
7004.5 |
F01 |
| 19.5 |
8.3 |
18.6 |
8.3 |
- |
- |
15 |
12.5 |
14 |
2,467,440.50 |
- |
189415 |
I31A |
| 208.9 |
35.1 |
208.9 |
152 |
- |
- |
190.4 |
172.9 |
172.9 |
126,201.50 |
- |
9571.4 |
F06 |
| 2.9 |
0.45 |
2.9 |
0.45 |
- |
- |
2.75 |
1.5 |
1.6 |
92,628.00 |
- |
34346 |
F03 |
| 21.3 |
7.5 |
21.3 |
15.65 |
- |
- |
18.8 |
16.6 |
16.6 |
896,502.00 |
- |
52111 |
I31A |
| 12.6 |
3.5 |
7.4 |
3.5 |
- |
- |
5.1 |
4 |
4.15 |
320,345.50 |
- |
26910.5 |
I13 |
|
|
|
