| 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 |
310 |
41.6 |
98.21 |
41.6 |
98.21 |
67.12 |
97.51 |
343975.9 |
274826.8 |
74551.5 |
F09 |
| 161.5 |
19.85 |
97.4 |
19.85 |
52.55 |
19.85 |
43.5 |
39.05 |
40.54 |
43473.8 |
27481.2 |
2125.2 |
F06 |
| 30.3 |
3.8 |
21.8 |
3.8 |
9.05 |
4.72 |
7 |
5.6 |
6.54 |
329358.5 |
182550 |
12778 |
F06 |
| 72.48 |
17.65 |
72.48 |
17.65 |
38.99 |
17.65 |
24.3 |
17.65 |
21.21 |
9449.5 |
9447.5 |
1860 |
F07 |
| 394.5 |
30.68 |
264.95 |
30.68 |
92.88 |
30.68 |
79.8 |
56.7 |
76.24 |
46635.6 |
23668.7 |
9749.1 |
F08 |
| 605 |
16.64 |
181.8 |
16.64 |
39.96 |
16.64 |
34.4 |
22.66 |
33.21 |
882025.5 |
503528.6 |
118693.9 |
F08 |
| 128.75 |
12.5 |
44 |
12.5 |
22.02 |
12.5 |
17.65 |
16 |
16.45 |
182502.5 |
86939.1 |
7015.6 |
F06 |
| 90 |
9.24 |
44.95 |
9.24 |
31.35 |
9.24 |
29.8 |
21 |
24.41 |
6738.2 |
6437.4 |
1770.8 |
F09 |
| 634.9 |
130.29 |
483 |
130.29 |
335 |
130.29 |
322 |
285 |
313.46 |
18420.2 |
14793.1 |
1555.1 |
I16 |
| 315.9 |
38.91 |
279.01 |
38.91 |
139.8 |
38.91 |
139.8 |
113.33 |
127.18 |
287826 |
176638.4 |
50260.6 |
I19 |
| 98.2 |
10.35 |
67.5 |
10.35 |
39.7 |
10.35 |
27.2 |
16.87 |
24.92 |
248318 |
165347.5 |
44242.5 |
I04 |
| 66.1 |
9.71 |
51 |
9.71 |
18 |
9.71 |
13.45 |
11 |
12 |
811334.4 |
614847.9 |
115092.6 |
F06 |
| 129.4 |
7.5 |
39.99 |
7.5 |
16.5 |
7.5 |
13.61 |
11 |
12.75 |
553043 |
365186 |
51754.4 |
F06 |
| 20.6 |
4.55 |
16.55 |
4.55 |
8.75 |
4.55 |
7.6 |
5.9 |
6.84 |
164695 |
108832.5 |
18323 |
F06 |
| 24.65 |
3.55 |
15.45 |
3.55 |
8.82 |
4.5 |
8.6 |
5.95 |
7.38 |
365258.5 |
251950 |
58303 |
I19 |
| 18.5 |
1.7 |
8.8 |
1.7 |
5.1 |
1.99 |
3.5 |
2.3 |
2.68 |
30162 |
23687 |
8754 |
I03 |
| 38.5 |
5.64 |
22.8 |
5.64 |
15.3 |
5.64 |
7.2 |
5.64 |
5.99 |
13252 |
10812 |
1761 |
I03 |
| 127 |
2 |
58.75 |
2 |
13.85 |
2 |
4.64 |
2.97 |
3.74 |
213115 |
187030 |
24183 |
I01 |
| 121.9 |
12.62 |
82.5 |
12.62 |
30.95 |
12.62 |
27.32 |
22 |
26.7 |
925876.5 |
605597.4 |
126100.6 |
I13 |
| 12.05 |
5.49 |
12.05 |
5.49 |
12.05 |
5.49 |
9.15 |
7.45 |
8.69 |
46901.5 |
45577 |
5108 |
I34 |
| 19.2 |
1.71 |
13.25 |
1.71 |
5.4 |
1.71 |
3.25 |
2.6 |
2.99 |
127903.5 |
77894.5 |
9160 |
I13 |
| 14.5 |
0.9 |
6.5 |
0.9 |
2.24 |
1.01 |
1.8 |
1.25 |
1.46 |
135081 |
57546.5 |
9073.5 |
I07 |
| 45.5 |
4.85 |
24.7 |
4.85 |
11.75 |
4.85 |
7.1 |
5.53 |
6.06 |
64609 |
38180 |
4931.5 |
I22 |
| 809 |
60.83 |
455 |
60.83 |
144.75 |
60.83 |
105.02 |
88.1 |
104.88 |
32517.1 |
8907.8 |
1943.3 |
F09 |
| 376.1 |
93 |
314 |
93 |
159.55 |
93 |
145.65 |
123.01 |
140.25 |
518180.6 |
309782.1 |
61316.6 |
I32 |
| 28.31 |
12.11 |
28.31 |
12.11 |
27 |
12.11 |
20.78 |
17.61 |
19.94 |
152637.5 |
120385.5 |
19067.5 |
I34 |
| 85 |
6.05 |
68.25 |
30.62 |
50.9 |
30.62 |
36.85 |
31.31 |
33.85 |
21686.5 |
10879 |
1818.5 |
I31A |
| 24.6 |
2.9 |
11.95 |
2.9 |
8.2 |
4.43 |
7.22 |
6.25 |
6.56 |
323557 |
205694 |
17973.5 |
I13 |
| 48.9 |
12.1 |
38.38 |
12.1 |
19.35 |
12.1 |
19.05 |
16.43 |
17.48 |
706141 |
527673 |
74156 |
I32 |
| 148.2 |
54.3 |
146.44 |
54.3 |
105.45 |
58.9 |
104.8 |
95.5 |
102.62 |
371395.1 |
292580.7 |
61396.7 |
I32 |
| 80.25 |
7.94 |
39 |
7.94 |
17.27 |
7.94 |
11.63 |
10.25 |
10.8 |
136446.1 |
117268.1 |
11011.3 |
F06 |
| 126.95 |
7.81 |
75.3 |
7.81 |
31.71 |
7.81 |
13.89 |
11 |
12.05 |
22957.4 |
13690.5 |
1755.8 |
F08 |
| 83.4 |
3.5 |
76 |
3.5 |
38.2 |
3.5 |
4.88 |
3.5 |
4.26 |
25139 |
24771 |
8691.5 |
F07 |
| 213.9 |
71.75 |
181.9 |
71.75 |
144.15 |
71.75 |
144.15 |
98.5 |
139.85 |
7921.4 |
7166.6 |
3206.4 |
I33 |
| 324.95 |
49.25 |
222 |
49.25 |
124 |
49.25 |
103.99 |
90.02 |
92.45 |
109997.1 |
77796.9 |
9046.1 |
F06 |
| 39.35 |
12.38 |
33.6 |
12.38 |
27.35 |
14 |
27.1 |
25.25 |
26.02 |
513186 |
350070.5 |
38528.5 |
I18 |
| 239 |
50 |
183.9 |
50 |
156.49 |
50 |
145.3 |
113.86 |
144.56 |
73310.8 |
61856.1 |
8166.1 |
I34 |
| 296 |
7.07 |
68.9 |
7.07 |
23.68 |
7.07 |
16.39 |
12.72 |
15.76 |
133907.6 |
91162.7 |
23173.5 |
F08 |
| 1370 |
21.66 |
593 |
21.66 |
49.67 |
21.66 |
30.78 |
23.94 |
29.34 |
946875.7 |
873708.9 |
250535 |
F08 |
| 10.7 |
1.1 |
7.2 |
1.1 |
3.01 |
1.1 |
2.53 |
1.1 |
2.32 |
95290 |
68893 |
22121 |
I18 |
| 24.3 |
3.85 |
16.99 |
3.85 |
8.95 |
4.15 |
6.7 |
5.5 |
6.46 |
265315.5 |
164034 |
11036.5 |
F06 |
| 131.7 |
12.89 |
109.99 |
12.89 |
42 |
12.89 |
19.46 |
14.3 |
19.35 |
63694.3 |
44241.3 |
5482.1 |
F07 |
| 19.52 |
2.92 |
19.52 |
2.92 |
8 |
3.55 |
5.2 |
4 |
4.83 |
77761.5 |
47679.5 |
2524.5 |
F01 |
| 9.65 |
1.5 |
5.8 |
1.5 |
4.29 |
1.7 |
3.17 |
2.44 |
2.82 |
254216.5 |
181658 |
28845 |
I18 |
| 24.85 |
4.78 |
22.47 |
4.78 |
17.56 |
4.78 |
8.19 |
6.62 |
7.33 |
36423 |
29344.5 |
3594 |
F06 |
| 50.02 |
9.88 |
50.02 |
9.88 |
33.41 |
9.88 |
14.3 |
11.5 |
13.23 |
24492.4 |
22834 |
1454.5 |
F07 |
| 67.75 |
6.6 |
37 |
6.6 |
16.34 |
6.6 |
11 |
8.9 |
9.48 |
31640 |
29423.5 |
8436 |
I13 |
| 33.95 |
3 |
15.45 |
3 |
7.74 |
3.77 |
6.45 |
5.01 |
5.5 |
43808.5 |
28944 |
2851.5 |
I03 |
| 62.75 |
25.09 |
53.75 |
25.09 |
41.8 |
30.07 |
39.75 |
36.54 |
39.04 |
87771.4 |
72025 |
2766.7 |
I18 |
| 4.01 |
2.5 |
4.01 |
2.5 |
4.01 |
2.5 |
3.18 |
2.5 |
2.79 |
46707.5 |
46707.5 |
4220 |
I13 |
| 150.65 |
25.26 |
116.81 |
25.26 |
63.25 |
25.26 |
60.53 |
51.85 |
57.13 |
623117.2 |
398413.2 |
113934.6 |
I13 |
| 34.45 |
2.59 |
15.3 |
2.59 |
6.35 |
3.2 |
4.9 |
3.95 |
4.4 |
353798 |
269885.5 |
23410 |
I13 |
| 408 |
72.58 |
329.99 |
72.58 |
190.11 |
72.58 |
172.63 |
135 |
168.26 |
18879.4 |
15257.9 |
3514.4 |
I21 |
| 494.8 |
75 |
338.5 |
75 |
212.5 |
75 |
184.44 |
155.6 |
161.64 |
516491.2 |
340751.9 |
84126.2 |
F06 |
| 49.8 |
11.05 |
36.85 |
11.05 |
20.9 |
11.05 |
12.7 |
11.05 |
12.34 |
34589 |
22389 |
2026 |
F06 |
| 7.5 |
1 |
5.99 |
1 |
5.99 |
1.03 |
5.99 |
1.25 |
3.83 |
8998 |
7278 |
6345.5 |
I12 |
| 303.3 |
45.42 |
182 |
45.42 |
111.39 |
45.42 |
78.4 |
68.65 |
71.22 |
1056534 |
727509.2 |
117572.1 |
F06 |
| 161.6 |
13.5 |
105.25 |
13.5 |
29 |
13.5 |
16.98 |
14.25 |
15.6 |
141981.5 |
111564.5 |
14661.2 |
I31A |
| 42.95 |
3.05 |
14.2 |
3.05 |
7.05 |
3.85 |
6.13 |
5.09 |
5.41 |
1631322 |
1039613 |
52350.5 |
F06 |
| 6.85 |
1 |
4.75 |
1 |
2.3 |
1.3 |
1.99 |
1.4 |
1.54 |
147212 |
63453.5 |
8390.5 |
I34 |
| 18.25 |
2.61 |
10 |
2.61 |
5.3 |
2.61 |
4.6 |
2.7 |
3.61 |
49546 |
32843 |
10536 |
I34 |
| 57 |
7.08 |
27.45 |
7.08 |
13.54 |
7.1 |
9.95 |
7.9 |
8.86 |
35161.5 |
27132 |
1941 |
I03 |
| 135.95 |
21.12 |
103.5 |
21.12 |
40.75 |
21.12 |
38.14 |
31.41 |
37.21 |
516954.2 |
348092.5 |
38222.1 |
I03 |
| 157.2 |
40.7 |
134 |
40.7 |
83.2 |
40.7 |
79.89 |
71.51 |
78.15 |
1460010 |
1045073 |
111178.9 |
I21 |
| 14.4 |
1.7 |
5.79 |
1.7 |
5.1 |
2.26 |
4.1 |
3.4 |
3.74 |
56122 |
32201.5 |
2018 |
I31 |
| 62.9 |
11.7 |
44.5 |
11.7 |
20.9 |
11.7 |
18.46 |
16 |
16.89 |
820769.7 |
681793.1 |
48198.8 |
I31A |
| 41.35 |
5.6 |
32.45 |
5.6 |
10.72 |
5.6 |
8.7 |
6.9 |
7.03 |
182780 |
131909.5 |
6471 |
I47 |
| 423.85 |
76.63 |
286 |
76.63 |
193.9 |
79.2 |
163.75 |
138.11 |
159.24 |
22733.4 |
15771.1 |
2056.1 |
I35 |
| 108.35 |
12.45 |
61 |
12.45 |
26.87 |
12.45 |
23.25 |
19.1 |
22.32 |
50516.1 |
37255.1 |
5363.4 |
I28 |
| 134.94 |
23.7 |
134.94 |
23.7 |
60.2 |
23.7 |
60.2 |
41.8 |
54.2 |
39178 |
10343.6 |
2321.3 |
I31 |
| 435 |
78 |
409.89 |
78 |
191.84 |
78 |
162.2 |
138 |
155.78 |
534137.7 |
377428.6 |
67745.9 |
I20 |
| 306.95 |
98.5 |
274 |
98.5 |
207.25 |
98.5 |
183.55 |
163.7 |
178.93 |
466463.6 |
293226.4 |
52798.7 |
I21 |
| 7.4 |
1.15 |
5.25 |
1.15 |
3.9 |
1.59 |
3.9 |
2.76 |
3.42 |
693596.5 |
577813.5 |
146093 |
I34 |
| 774.95 |
17.22 |
107 |
17.22 |
73.43 |
17.22 |
52.4 |
35.03 |
41.02 |
147621.1 |
94484.5 |
36283.2 |
F09 |
| 544.9 |
92.1 |
495 |
92.1 |
233 |
92.1 |
217.75 |
183.51 |
210.11 |
255455.3 |
153780.8 |
28977.5 |
I16 |
| 102.4 |
2.61 |
62.25 |
2.61 |
9.9 |
2.61 |
7.24 |
4.85 |
6.29 |
301203.5 |
245962 |
44832 |
F08 |
| 10.1 |
1.61 |
8.75 |
1.61 |
5.12 |
2 |
4.59 |
3.92 |
4.5 |
15377 |
9877.5 |
1697 |
F01 |
| 37.3 |
4.36 |
26 |
4.36 |
12.64 |
5.07 |
9.99 |
8.5 |
9.28 |
54889 |
37611.5 |
2171 |
F01 |
| 17.1 |
1.17 |
12.97 |
1.17 |
5.67 |
2 |
4.37 |
3.75 |
4.08 |
75518 |
50630 |
2440.5 |
F01 |
| 53.4 |
6.7 |
29.37 |
6.7 |
22.93 |
6.7 |
15.69 |
11.25 |
14.26 |
43352.5 |
32190.5 |
3151 |
I13 |
| 10.94 |
1 |
10.94 |
2.52 |
10.94 |
2.52 |
10.94 |
5.66 |
6.44 |
5150 |
3663.5 |
822 |
I01 |
| 25.1 |
3.68 |
13.2 |
3.68 |
7 |
3.68 |
4.95 |
3.8 |
3.98 |
23283.5 |
16524.5 |
3130.5 |
F06 |
| 29.35 |
2.97 |
18 |
2.97 |
8.2 |
2.97 |
6 |
4.67 |
5 |
89876.5 |
67704 |
1765 |
F06 |
| 39.6 |
7.01 |
23.95 |
7.01 |
11.7 |
7.01 |
8.75 |
7.04 |
8.17 |
21771.5 |
18378 |
2383 |
I47 |
| 84.7 |
15.01 |
58.55 |
15.01 |
26.85 |
15.01 |
20.89 |
17.75 |
20 |
129625.5 |
65946.5 |
5863 |
I34 |
| 64.95 |
9.5 |
30.35 |
9.5 |
19.04 |
10.25 |
13 |
11.62 |
12.28 |
27313.9 |
15455.8 |
1406.5 |
F06 |
| 8.65 |
1.7 |
6.69 |
1.7 |
4.7 |
2.25 |
4.6 |
3.35 |
3.63 |
40768.5 |
20883.5 |
3499 |
I18 |
| 119.5 |
17.52 |
50 |
17.52 |
36.7 |
21.5 |
33.5 |
29.8 |
31.16 |
79572.4 |
36145.2 |
1966.1 |
I17 |
| 36.45 |
10.26 |
28.9 |
10.26 |
16.35 |
10.27 |
14.35 |
12.85 |
12.9 |
118857 |
71289.5 |
5653.5 |
I17 |
| 15.3 |
1.25 |
8.7 |
1.25 |
3.2 |
1.25 |
2.45 |
1.9 |
2.11 |
83215.5 |
37558.5 |
2196 |
I31A |
| 18.1 |
3.2 |
14.25 |
3.2 |
6.75 |
3.2 |
4.44 |
3.84 |
3.94 |
54078 |
32767.5 |
3417.5 |
F06 |
| 11.9 |
0.9 |
9.9 |
0.9 |
3.85 |
0.9 |
3.5 |
2.76 |
3.28 |
91089 |
87081.5 |
1688 |
F01 |
| 60.7 |
7.03 |
45.2 |
7.03 |
33.3 |
7.03 |
33.3 |
17.01 |
19.25 |
8697.2 |
6090.5 |
2417.2 |
F06 |
| 18.6 |
1.1 |
8.2 |
1.1 |
3.2 |
1.16 |
1.83 |
1.41 |
1.64 |
723106.5 |
489893.5 |
20854 |
I31A |
| 223.2 |
27.92 |
117.9 |
27.92 |
55.97 |
27.92 |
49.6 |
42.51 |
42.79 |
501667.5 |
363134 |
41938.9 |
F06 |
| 16.1 |
2.11 |
13.25 |
2.11 |
4.75 |
2.11 |
4.18 |
3.11 |
3.96 |
87098 |
75416 |
6277 |
F01 |
| 11 |
1.48 |
9.5 |
1.48 |
3.7 |
1.76 |
3.19 |
2.3 |
3.05 |
24571 |
16080 |
2537 |
F01 |
| 21.3 |
2.1 |
16.25 |
2.1 |
5.47 |
2.1 |
3.35 |
2.75 |
2.96 |
623020.5 |
530060 |
19122 |
I31A |
| 7.9 |
0.24 |
3.59 |
0.24 |
0.89 |
0.24 |
0.5 |
0.35 |
0.45 |
601990.5 |
329875.5 |
11868 |
I13 |
| 10.25 |
0.66 |
5.25 |
0.66 |
5 |
0.66 |
5 |
3 |
4.25 |
9239 |
8363.5 |
3264 |
I02 |
|
|
|
