| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | GBX | 5,743 | 5,834 | 5,711 | 5,800 | 5,800 | -1 (-0.02%) | 279,188 |
| 22 Sep 2017 | GBX | 5,710 | 5,861 | 5,702 | 5,801 | 5,801 | +90 (+1.58%) | 310,350 |
| 21 Sep 2017 | GBX | 5,699 | 5,721 | 5,638 | 5,711 | 5,711 | +13 (+0.23%) | 191,638 |
| 20 Sep 2017 | GBX | 5,740 | 5,755 | 5,623 | 5,698 | 5,698 | -17 (-0.30%) | 337,171 |
| 19 Sep 2017 | GBX | 5,660 | 5,767 | 5,660 | 5,715 | 5,715 | +115 (+2.05%) | 380,542 |
| 18 Sep 2017 | GBX | 5,579 | 5,764 | 5,554.198 | 5,600 | 5,600 | +51 (+0.92%) | 323,702 |
| 15 Sep 2017 | GBX | 5,574 | 5,694.209 | 5,516 | 5,549 | 5,549 | -151 (-2.65%) | 582,871 |
| 14 Sep 2017 | GBX | 5,651 | 5,758 | 5,582.634 | 5,700 | 5,700 | +43 (+0.76%) | 545,064 |
| 13 Sep 2017 | GBX | 5,686 | 5,698.901 | 5,601 | 5,657 | 5,657 | -37 (-0.65%) | 205,959 |
| 12 Sep 2017 | GBX | 5,725 | 5,804 | 5,653.5 | 5,694 | 5,694 | -24 (-0.42%) | 131,830 |
| 11 Sep 2017 | GBX | 5,645 | 5,773 | 5,614 | 5,718 | 5,718 | +113 (+2.02%) | 396,749 |
| 8 Sep 2017 | GBX | 5,636 | 5,675.4 | 5,540.789 | 5,605 | 5,605 | -37 (-0.66%) | 300,486 |
| 7 Sep 2017 | GBX | 5,616 | 5,656 | 5,574 | 5,642 | 5,642 | +18 (+0.32%) | 356,687 |
| 6 Sep 2017 | GBX | 5,676 | 5,692 | 5,606 | 5,624 | 5,624 | -52 (-0.92%) | 353,861 |
| 5 Sep 2017 | GBX | 5,698 | 5,720 | 5,643 | 5,676 | 5,676 | -18 (-0.32%) | 212,999 |
| 4 Sep 2017 | GBX | 5,650 | 5,740 | 5,623 | 5,694 | 5,694 | +13 (+0.23%) | 277,379 |
| 1 Sep 2017 | GBX | 5,698 | 5,733 | 5,656 | 5,681 | 5,681 | +14 (+0.25%) | 370,842 |
| 31 Aug 2017 | GBX | 5,742 | 5,752 | 5,601 | 5,667 | 5,667 | -64 (-1.12%) | 505,294 |
| 30 Aug 2017 | GBX | 5,950 | 5,950.268 | 5,611 | 5,731 | 5,731 | -175 (-2.96%) | 838,380 |
| 29 Aug 2017 | GBX | 5,935 | 5,941.445 | 5,815 | 5,906 | 5,906 | -59 (-0.99%) | 299,638 |
| 25 Aug 2017 | GBX | 5,930 | 6,017 | 5,862 | 5,965 | 5,965 | +48 (+0.81%) | 206,366 |
| 24 Aug 2017 | GBX | 5,801 | 5,997 | 5,727 | 5,917 | 5,917 | +72 (+1.23%) | 287,907 |
| 23 Aug 2017 | GBX | 5,939 | 5,972.38 | 5,831 | 5,845 | 5,845 | -95 (-1.60%) | 171,738 |
| 22 Aug 2017 | GBX | 5,864 | 6,041 | 5,835 | 5,940 | 5,940 | +106 (+1.82%) | 202,759 |
| 21 Aug 2017 | GBX | 5,842 | 5,918 | 5,827 | 5,834 | 5,834 | -26 (-0.44%) | 173,194 |
| 18 Aug 2017 | GBX | 5,913 | 5,932 | 5,829 | 5,860 | 5,860 | -61 (-1.03%) | 178,643 |
| 17 Aug 2017 | GBX | 5,778 | 5,960 | 5,778 | 5,921 | 5,921 | -15 (-0.25%) | 228,052 |
| 16 Aug 2017 | GBX | 5,920 | 6,149 | 5,920 | 5,936 | 5,936 | +19 (+0.32%) | 460,146 |
| 15 Aug 2017 | GBX | 5,890 | 5,986 | 5,853 | 5,917 | 5,917 | +59 (+1.01%) | 87,725 |
| 14 Aug 2017 | GBX | 5,831 | 5,874 | 5,770.295 | 5,858 | 5,858 | +72 (+1.24%) | 152,519 |
