| 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 |
| 140 |
39.25 |
140 |
39.25 |
114.95 |
39.25 |
44.7 |
44.2 |
44.2 |
6055.7 |
4131.3 |
15.5 |
I26 |
| 18.1 |
5.99 |
18.1 |
5.99 |
15.1 |
5.99 |
6.55 |
6.55 |
6.55 |
249343.5 |
146335.5 |
150.5 |
I13 |
| 13.9 |
1.75 |
7.15 |
1.75 |
6.7 |
1.75 |
2.5 |
1.75 |
2.2 |
2126 |
1264.5 |
170.5 |
F05 |
| 7.5 |
2.2 |
7.5 |
2.5 |
7.5 |
2.5 |
4.75 |
4.14 |
4.14 |
1237.5 |
1159 |
9 |
I12 |
| 10.5 |
4.25 |
8.75 |
4.25 |
8.75 |
4.25 |
7.1 |
6.18 |
6.2 |
895.5 |
846.5 |
46.5 |
I51 |
| 16.75 |
7.51 |
14.5 |
7.51 |
14.5 |
7.51 |
8 |
8 |
8 |
23898 |
20431 |
34 |
F01 |
| 7.6 |
3 |
5 |
3 |
5 |
3 |
4.5 |
3.5 |
3.7 |
710.5 |
649 |
65 |
F03 |
| 6.95 |
0.8 |
2.4 |
0.8 |
2.3 |
0.8 |
1.25 |
1 |
1 |
42.5 |
27.5 |
11.5 |
I01 |
| 30.3 |
10.85 |
30.3 |
10.85 |
30.3 |
10.85 |
12.05 |
10.85 |
10.85 |
376156.5 |
376156.5 |
21.5 |
F06 |
| 145 |
27.98 |
106.45 |
27.98 |
106.2 |
27.98 |
27.98 |
27.98 |
27.98 |
526671.3 |
358490.7 |
18.9 |
F06 |
| 315.9 |
68 |
315.9 |
110.75 |
315.9 |
110.75 |
140.9 |
110.75 |
110.75 |
691872.2 |
463312.3 |
14.7 |
I19 |
| 4.15 |
1 |
3.6 |
1 |
3.6 |
1 |
1.75 |
1.5 |
1.5 |
1858 |
1416.5 |
90.5 |
I01 |
| 85.95 |
32.4 |
83.9 |
32.4 |
83.9 |
32.4 |
34.14 |
34.14 |
34.14 |
43645.3 |
36267.6 |
29.8 |
F06 |
| 35.75 |
7.72 |
23.5 |
7.72 |
22.1 |
7.72 |
8.7 |
8.7 |
8.7 |
919361 |
584061 |
34 |
I19 |
| 7.99 |
1.5 |
7.99 |
3.25 |
7.99 |
3.25 |
5.8 |
4.9 |
4.9 |
766 |
766 |
9.5 |
F05 |
| 110.25 |
14.8 |
46.1 |
14.8 |
46.1 |
14.8 |
16 |
15.9 |
15.9 |
11515.1 |
8984.3 |
226.7 |
I13 |
| 48 |
48 |
48 |
48 |
48 |
48 |
48 |
48 |
48 |
400 |
400 |
50 |
I12 |
| 107.7 |
29.61 |
107.7 |
29.61 |
94.95 |
29.61 |
29.61 |
29.61 |
29.61 |
67430.9 |
44911.6 |
21.8 |
I22 |
| 127 |
14.85 |
127 |
14.85 |
127 |
14.85 |
14.85 |
14.85 |
14.85 |
77378 |
73237.5 |
49.5 |
I01 |
| 10.5 |
3 |
7.9 |
3 |
7.88 |
3 |
4.5 |
3.01 |
4.5 |
1104 |
240 |
82 |
I01 |
| 44.1 |
4 |
17 |
4 |
13.25 |
4 |
4.6 |
4.24 |
4.24 |
37029.5 |
23529.5 |
18 |
I25 |
| 11.3 |
4.04 |
10.59 |
4.04 |
10.59 |
4.04 |
5.01 |
5.01 |
5.01 |
19368 |
12374.5 |
8 |
I01 |
| 21.3 |
2.61 |
11 |
2.61 |
11 |
2.61 |
2.94 |
2.94 |
2.94 |
330005.5 |
294269.5 |
10 |
I07 |
| 7 |
0.65 |
7 |
2 |
7 |
2.3 |
5.7 |
5.7 |
5.7 |
30510 |
24700 |
170 |
F01 |
| 5.1 |
2.55 |
4.5 |
3 |
4.5 |
3 |
3.25 |
3 |
3 |
1106 |
917 |
185.5 |
F02 |
| 14.85 |
2.4 |
14.85 |
4 |
14.85 |
4.25 |
6.24 |
4.25 |
4.25 |
2357 |
1368 |
9 |
F05 |
| 21.3 |
6.53 |
20 |
6.53 |
16.95 |
6.53 |
10.4 |
8.4 |
8.4 |
9866.5 |
2613 |
37.5 |
F07 |
| 85 |
6.05 |
85 |
39.71 |
85 |
39.71 |
39.71 |
39.71 |
39.71 |
52835.5 |
47260.5 |
19.5 |
I31A |
| 30.45 |
4.5 |
11.6 |
4.5 |
9.05 |
4.5 |
7.5 |
5 |
7.2 |
91.5 |
89.5 |
8.5 |
I12 |
| 8.1 |
3.5 |
8 |
3.5 |
8 |
3.5 |
4.5 |
3.9 |
4.18 |
10998 |
10535.5 |
422 |
F02 |
| 21.55 |
9 |
19.5 |
14.25 |
19.5 |
14.25 |
18.99 |
16.33 |
17.99 |
7554 |
5735.5 |
523 |
I13 |
| 13.2 |
4.08 |
8.4 |
4.08 |
8.4 |
4.08 |
5.64 |
4.35 |
4.35 |
29889 |
25089 |
760 |
F01 |
| 19.95 |
5.65 |
18.5 |
7.76 |
18.5 |
7.76 |
11 |
8.1 |
8.99 |
13310.5 |
12882.5 |
114 |
I12 |
| 129.85 |
31.1 |
76.2 |
31.1 |
76.2 |
31.1 |
37.4 |
37.4 |
37.4 |
11839.8 |
9313.2 |
25.5 |
F06 |
| 16.5 |
5.44 |
10.4 |
5.44 |
10.4 |
5.44 |
6.55 |
5.44 |
5.44 |
22070.5 |
16605.5 |
129.5 |
F02 |
| 7 |
1 |
7 |
1.01 |
7 |
1.01 |
1.18 |
1.03 |
1.03 |
13266.5 |
9131.5 |
58.5 |
I38 |
| 94.55 |
37.15 |
94.55 |
37.15 |
94.25 |
37.15 |
39.2 |
39.2 |
39.2 |
8092.2 |
3897.8 |
14.1 |
I33 |
| 181 |
18.38 |
82.5 |
18.38 |
60.7 |
18.38 |
18.38 |
18.38 |
18.38 |
82709.1 |
62944.7 |
8.4 |
I25 |
| 20.95 |
3.8 |
17.5 |
3.8 |
17.5 |
3.8 |
4.14 |
4 |
4 |
86166.5 |
62121.5 |
269.5 |
F07 |
| 1370 |
93.1 |
1370 |
96.67 |
1370 |
96.67 |
332.32 |
96.67 |
96.67 |
235979.7 |
227829.9 |
27.1 |
F08 |
| 14.7 |
3.4 |
6.35 |
3.4 |
6 |
3.4 |
3.8 |
3.8 |
3.8 |
145833 |
110605 |
296.5 |
I18 |
| 44 |
13.5 |
39.5 |
13.5 |
33.5 |
13.5 |
20.9 |
15.25 |
15.25 |
4113 |
1956.5 |
13 |
I02 |
| 408 |
107.45 |
408 |
134.58 |
408 |
134.58 |
134.58 |
134.58 |
134.58 |
25567.7 |
19309.3 |
21 |
I21 |
| 494.8 |
143.55 |
494.8 |
218 |
494.8 |
218 |
235.75 |
235.75 |
235.75 |
731372.5 |
581451.9 |
45.1 |
F06 |
| 49.8 |
14.25 |
49.8 |
25.5 |
49.8 |
25.5 |
27.2 |
27.2 |
27.2 |
39235.5 |
31835 |
984 |
F06 |
| 388 |
163.92 |
304 |
163.92 |
304 |
163.92 |
233.89 |
163.92 |
163.92 |
2603 |
2304.5 |
99.4 |
I25 |
| 7.5 |
1.75 |
7.5 |
1.75 |
5.85 |
1.75 |
1.99 |
1.8 |
1.8 |
19305.5 |
5731.5 |
84.5 |
I12 |
| 15.25 |
1.65 |
8.95 |
1.65 |
6.65 |
1.65 |
2 |
1.65 |
2 |
1153.5 |
423 |
44.5 |
I03 |
| 6.1 |
0.45 |
2.3 |
0.45 |
2.3 |
0.45 |
0.74 |
0.53 |
0.53 |
5793.5 |
4759.5 |
20 |
I01 |
| 2.6 |
0.05 |
1.9 |
0.05 |
1.9 |
0.05 |
0.96 |
0.4 |
0.4 |
12884.5 |
10210.5 |
151 |
F05 |
| 339.65 |
93.02 |
274.75 |
93.02 |
274.75 |
93.02 |
93.02 |
93.02 |
93.02 |
1266950 |
956877.8 |
6.9 |
F06 |
| 520.8 |
66.12 |
520.8 |
66.12 |
520.8 |
66.12 |
404.9 |
66.12 |
66.12 |
258.2 |
233.1 |
50.2 |
I41 |
| 42.95 |
7.7 |
24.3 |
7.7 |
24.3 |
7.7 |
8.45 |
8.45 |
8.45 |
1704584 |
1425824 |
518 |
F06 |
| 8.1 |
1.85 |
6.85 |
1.85 |
6.75 |
1.85 |
2.13 |
2.13 |
2.13 |
364340 |
254227 |
32.5 |
I34 |
| 18.25 |
4.75 |
18.25 |
4.75 |
18.25 |
4.75 |
5.3 |
5.05 |
5.05 |
160637.5 |
101680 |
647 |
I34 |
| 104.25 |
10.95 |
46.05 |
10.95 |
38.45 |
10.95 |
12.78 |
11.62 |
11.62 |
37353 |
22892 |
67.5 |
I03 |
| 170.5 |
94.43 |
141.7 |
94.43 |
141.7 |
94.43 |
94.43 |
94.43 |
94.43 |
1984751 |
1400451 |
17.6 |
I21 |
| 69 |
29.44 |
50.9 |
29.44 |
50.9 |
29.44 |
31.5 |
31.5 |
31.5 |
901890.8 |
734827.3 |
20.3 |
I31A |
| 41.35 |
16.7 |
41.35 |
18.48 |
40.45 |
18.48 |
19.24 |
19.24 |
19.24 |
332987.5 |
296213.5 |
127 |
I47 |
| 134.5 |
41.9 |
133 |
41.9 |
132.5 |
41.9 |
51.18 |
41.9 |
44.2 |
1592.7 |
1213 |
140.7 |
I31A |
| 108.35 |
34.57 |
78.9 |
34.57 |
78.9 |
34.57 |
40.8 |
36 |
36 |
38743.2 |
29115 |
436 |
I28 |
| 6.55 |
0.51 |
3.85 |
0.51 |
3.85 |
0.51 |
0.7 |
0.55 |
0.55 |
29366 |
21713.5 |
120.5 |
F05 |
| 722 |
237.36 |
435 |
237.36 |
435 |
237.36 |
243.5 |
243.5 |
243.5 |
1000664 |
746043.2 |
9.2 |
I20 |
| 17.3 |
5.96 |
14 |
5.96 |
14 |
5.96 |
6.06 |
6.06 |
6.06 |
61978 |
50115.5 |
29 |
F01 |
| 9.85 |
3.01 |
6.15 |
3.01 |
5.95 |
3.01 |
3.18 |
3.18 |
3.18 |
414743 |
309436 |
14.5 |
I34 |
| 774.95 |
36.11 |
774.95 |
36.11 |
774.95 |
36.11 |
39.5 |
39.5 |
39.5 |
101006.5 |
95635.6 |
9.2 |
F09 |
| 544.9 |
264.65 |
544.9 |
267.49 |
544.9 |
267.49 |
279.99 |
267.49 |
267.49 |
429017.1 |
323004.8 |
18.2 |
I16 |
| 10.85 |
4.45 |
9.6 |
4.45 |
9.6 |
4.45 |
4.45 |
4.45 |
4.45 |
32384 |
25287 |
9.5 |
F01 |
| 21.25 |
5.75 |
14.25 |
5.75 |
14.25 |
5.75 |
6 |
6 |
6 |
35652.5 |
21562 |
15 |
F01 |
| 11.5 |
5.5 |
9 |
5.5 |
9 |
5.5 |
6 |
5.7 |
5.7 |
3826.5 |
3560 |
20.5 |
F02 |
| 9.4 |
1.55 |
6.5 |
1.55 |
4.9 |
1.55 |
2 |
2 |
2 |
7173 |
4308.5 |
50.5 |
I41 |
| 26.25 |
16.5 |
26.25 |
24 |
26.25 |
24 |
26.25 |
25 |
26 |
334 |
333 |
240.5 |
I01 |
| 7.5 |
2 |
7.5 |
2.5 |
7.5 |
2.5 |
3.55 |
2.7 |
2.85 |
9635.5 |
6653 |
141 |
I12 |
| 50 |
14.5 |
22.85 |
14.5 |
20 |
14.5 |
15.5 |
14.5 |
14.5 |
175 |
151.5 |
16 |
I01 |
| 80.45 |
11.84 |
51.9 |
11.84 |
36.9 |
11.84 |
12.5 |
11.84 |
12.5 |
9832 |
4866.5 |
49 |
I12 |
| 855 |
309.52 |
510 |
309.52 |
510 |
309.52 |
310.31 |
310.31 |
310.31 |
8226.7 |
6984.8 |
8.2 |
I16 |
| 32.95 |
14.55 |
26 |
19.26 |
26 |
19.26 |
22.8 |
20.05 |
20.05 |
1868.5 |
1699 |
17 |
I53 |
| 42.75 |
11.5 |
34.6 |
11.5 |
34.6 |
11.5 |
14.84 |
12.93 |
12.93 |
20767 |
16031.5 |
117 |
I47 |
| 39.7 |
10.8 |
39.7 |
18 |
39.7 |
18 |
23.15 |
18 |
19.5 |
17706 |
16814 |
426 |
I18 |
| 12.55 |
3.01 |
8.25 |
3.01 |
8.25 |
3.01 |
3.99 |
3.6 |
3.6 |
82362 |
59788.5 |
2340 |
I18 |
| 15.6 |
2.83 |
15.6 |
2.83 |
15.6 |
2.83 |
3.19 |
3.19 |
3.19 |
47501 |
45014.5 |
13 |
I31A |
| 65.35 |
15.9 |
51.9 |
15.9 |
49.2 |
15.9 |
15.9 |
15.9 |
15.9 |
15361.8 |
11036.3 |
16.2 |
F06 |
| 22.5 |
8.6 |
14.45 |
8.6 |
13.9 |
8.6 |
11.18 |
8.6 |
8.6 |
3674 |
1944 |
135 |
F02 |
| 124.4 |
27.91 |
71.25 |
27.91 |
71.25 |
27.91 |
31.41 |
27.91 |
27.91 |
210011.5 |
145229.3 |
47.9 |
I17 |
| 24.7 |
6.43 |
15.9 |
6.43 |
13 |
6.43 |
6.43 |
6.43 |
6.43 |
5615.5 |
3570 |
16.5 |
I12 |
| 7 |
0.75 |
4.4 |
0.75 |
4.4 |
0.75 |
4.4 |
1.6 |
3.9 |
174 |
86 |
8.5 |
I24 |
| 12.3 |
5.15 |
10.3 |
5.15 |
10.1 |
5.15 |
5.28 |
5.28 |
5.28 |
22726 |
14557.5 |
45.5 |
F01 |
| 60.7 |
19.25 |
53.2 |
19.25 |
51 |
19.25 |
28.67 |
28.67 |
28.67 |
5296.9 |
4445.1 |
518.4 |
F06 |
| 18.6 |
3.5 |
15 |
3.5 |
14.8 |
3.5 |
3.82 |
3.82 |
3.82 |
1197345 |
764190 |
25 |
I31A |
| 5.35 |
1.3 |
5.35 |
1.3 |
5.35 |
1.3 |
1.64 |
1.64 |
1.64 |
19949 |
18149.5 |
30.5 |
I18 |
| 8.3 |
1 |
4.95 |
1 |
3.75 |
1 |
1.35 |
1.35 |
1.35 |
673.5 |
620.5 |
415.5 |
F02 |
| 7.9 |
3.1 |
7.55 |
3.1 |
7.55 |
3.1 |
4.7 |
3.1 |
3.16 |
4296.5 |
3419 |
249 |
F02 |
| 1.6 |
0.31 |
1.6 |
0.31 |
1.3 |
0.31 |
0.4 |
0.4 |
0.4 |
3298.5 |
1087 |
25 |
F02 |
| 2625 |
1500 |
2600 |
2097.9 |
2539.95 |
2097.9 |
2340 |
2340 |
2340 |
141.82 |
86.48 |
7.34 |
I41 |
| 223.2 |
51.5 |
223.2 |
62.8 |
223.2 |
62.8 |
68.25 |
68.25 |
68.25 |
354478.4 |
319243.5 |
83.3 |
F06 |
| 16.1 |
6.11 |
16.1 |
6.11 |
16.1 |
6.11 |
7.25 |
7.25 |
7.25 |
18005.5 |
18005.5 |
13.5 |
F01 |
| 11 |
5.05 |
11 |
5.05 |
11 |
5.05 |
6.5 |
5.5 |
5.5 |
59506 |
54019.5 |
1547.5 |
F01 |
| 77 |
24 |
77 |
29.55 |
77 |
37 |
54.5 |
46.89 |
54.4 |
3166.5 |
2550.5 |
80.5 |
I34 |
| 21.3 |
6.15 |
18.95 |
6.15 |
18.2 |
6.15 |
7.8 |
7.8 |
7.8 |
408471 |
289651.5 |
63.5 |
I31A |
| 12.6 |
0.98 |
5.7 |
0.98 |
4.9 |
0.98 |
1.16 |
1.16 |
1.16 |
388918.5 |
301776.5 |
51.5 |
I13 |
|
|
|
