Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | GBX | 2,624 | 2,624 | 2,457 | 2,461 | 2,461 | -146 (-5.60%) | 931,251 |
5 Jul 2019 | GBX | 2,529 | 2,627 | 2,507 | 2,607 | 2,607 | +91 (+3.62%) | 486,991 |
4 Jul 2019 | GBX | 2,595 | 2,681 | 2,508 | 2,516 | 2,516 | -119 (-4.52%) | 487,435 |
3 Jul 2019 | GBX | 2,506 | 2,656 | 2,506 | 2,635 | 2,635 | +95 (+3.74%) | 854,349 |
2 Jul 2019 | GBX | 2,626 | 2,639.84 | 2,526.53 | 2,540 | 2,540 | -81 (-3.09%) | 875,595 |
1 Jul 2019 | GBX | 2,620 | 2,643 | 2,507 | 2,621 | 2,621 | +71 (+2.78%) | 1,038,832 |
28 Jun 2019 | GBX | 2,582 | 2,624 | 2,539 | 2,550 | 2,550 | -27 (-1.05%) | 701,778 |
27 Jun 2019 | GBX | 2,640 | 2,668.8 | 2,554 | 2,577 | 2,577 | -33 (-1.26%) | 757,208 |
26 Jun 2019 | GBX | 2,691 | 2,720.599 | 2,594 | 2,610 | 2,610 | -56 (-2.10%) | 526,841 |
25 Jun 2019 | GBX | 2,762 | 2,862 | 2,666 | 2,666 | 2,666 | -177 (-6.23%) | 873,865 |
24 Jun 2019 | GBX | 2,984 | 3,000 | 2,841 | 2,843 | 2,843 | -107 (-3.63%) | 464,614 |
21 Jun 2019 | GBX | 2,849 | 2,969 | 2,848.27 | 2,950 | 2,950 | +64 (+2.22%) | 599,895 |
20 Jun 2019 | GBX | 3,045 | 3,069.94 | 2,874 | 2,886 | 2,886 | -114 (-3.80%) | 728,281 |
19 Jun 2019 | GBX | 3,124 | 3,171.878 | 2,983 | 3,000 | 3,000 | -173 (-5.45%) | 794,722 |
18 Jun 2019 | GBX | 3,114 | 3,216 | 3,064 | 3,173 | 3,173 | +80 (+2.59%) | 933,912 |
17 Jun 2019 | GBX | 3,148 | 3,193 | 3,088 | 3,093 | 3,093 | -32 (-1.02%) | 545,495 |
14 Jun 2019 | GBX | 3,136 | 3,166 | 3,100.52 | 3,125 | 3,125 | -29 (-0.92%) | 338,600 |
13 Jun 2019 | GBX | 3,240 | 3,274.934 | 3,143 | 3,154 | 3,154 | -96 (-2.95%) | 521,555 |
12 Jun 2019 | GBX | 3,258 | 3,304 | 3,239 | 3,250 | 3,250 | -41 (-1.25%) | 392,741 |
11 Jun 2019 | GBX | 3,334 | 3,345 | 3,248 | 3,291 | 3,291 | -43 (-1.29%) | 473,040 |
10 Jun 2019 | GBX | 3,263 | 3,380 | 3,251 | 3,334 | 3,334 | +84 (+2.58%) | 293,729 |
7 Jun 2019 | GBX | 3,250 | 3,315 | 3,237 | 3,250 | 3,250 | -9 (-0.28%) | 454,677 |
6 Jun 2019 | GBX | 3,393 | 3,413 | 3,209 | 3,259 | 3,259 | -101 (-3.01%) | 582,897 |
5 Jun 2019 | GBX | 3,350 | 3,464 | 3,314 | 3,360 | 3,360 | +54 (+1.63%) | 561,036 |
4 Jun 2019 | GBX | 3,381 | 3,382 | 3,249 | 3,306 | 3,306 | -109 (-3.19%) | 475,296 |
3 Jun 2019 | GBX | 3,383 | 3,436 | 3,310 | 3,415 | 3,415 | -25 (-0.73%) | 420,428 |
31 May 2019 | GBX | 3,452 | 3,461 | 3,361 | 3,440 | 3,440 | -28 (-0.81%) | 377,614 |
30 May 2019 | GBX | 3,384 | 3,481 | 3,366 | 3,468 | 3,468 | +92 (+2.73%) | 224,395 |
29 May 2019 | GBX | 3,515 | 3,520 | 3,370 | 3,376 | 3,376 | -169 (-4.77%) | 293,255 |
28 May 2019 | GBX | 3,509 | 3,596 | 3,461 | 3,545 | 3,545 | +45 (+1.29%) | 416,093 |