Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | GBX | 3,396 | 3,396 | 3,289 | 3,293 | 3,293 | -97 (-2.86%) | 423,673 |
5 Aug 2015 | GBX | 3,487 | 3,487 | 3,350 | 3,390 | 3,390 | -87 (-2.50%) | 479,427 |
4 Aug 2015 | GBX | 3,435 | 3,489 | 3,397 | 3,477 | 3,477 | +60 (+1.76%) | 651,647 |
3 Aug 2015 | GBX | 3,405 | 3,439 | 3,317 | 3,417 | 3,417 | +17 (+0.50%) | 609,952 |
31 Jul 2015 | GBX | 3,383 | 3,434 | 3,333.55 | 3,400 | 3,400 | +42 (+1.25%) | 724,083 |
30 Jul 2015 | GBX | 3,421 | 3,429 | 3,308 | 3,358 | 3,358 | -29 (-0.86%) | 796,489 |
29 Jul 2015 | GBX | 3,567 | 3,583 | 3,361 | 3,387 | 3,387 | -146 (-4.13%) | 721,929 |
28 Jul 2015 | GBX | 3,465 | 3,564 | 3,440.23 | 3,533 | 3,533 | +91 (+2.64%) | 416,881 |
27 Jul 2015 | GBX | 3,550 | 3,562.349 | 3,409 | 3,442 | 3,442 | -128 (-3.59%) | 590,835 |
24 Jul 2015 | GBX | 3,643 | 3,687 | 3,567.286 | 3,570 | 3,570 | -103 (-2.80%) | 442,820 |
23 Jul 2015 | GBX | 3,706 | 3,706 | 3,582.11 | 3,673 | 3,673 | +18 (+0.49%) | 220,527 |
22 Jul 2015 | GBX | 3,669 | 3,728 | 3,639 | 3,655 | 3,655 | -33 (-0.89%) | 697,003 |
21 Jul 2015 | GBX | 3,725 | 3,792 | 3,657 | 3,688 | 3,688 | -21 (-0.57%) | 296,939 |
20 Jul 2015 | GBX | 3,712 | 3,770 | 3,663 | 3,709 | 3,709 | +19 (+0.51%) | 343,952 |
17 Jul 2015 | GBX | 3,702 | 3,752 | 3,661 | 3,690 | 3,690 | -2 (-0.05%) | 219,068 |
16 Jul 2015 | GBX | 3,787 | 3,809 | 3,676 | 3,692 | 3,692 | -101 (-2.66%) | 548,361 |
15 Jul 2015 | GBX | 3,830 | 3,831.915 | 3,725 | 3,793 | 3,793 | -1 (-0.03%) | 279,231 |
14 Jul 2015 | GBX | 3,702 | 3,840 | 3,672 | 3,794 | 3,794 | +106 (+2.87%) | 356,304 |
13 Jul 2015 | GBX | 3,638 | 3,717 | 3,568 | 3,688 | 3,688 | +67 (+1.85%) | 904,903 |
10 Jul 2015 | GBX | 3,512 | 3,646.137 | 3,480 | 3,621 | 3,621 | +154 (+4.44%) | 872,889 |
9 Jul 2015 | GBX | 3,551 | 3,551 | 3,448 | 3,467 | 3,467 | +13 (+0.38%) | 827,710 |
8 Jul 2015 | GBX | 3,625 | 3,857.365 | 3,445 | 3,454 | 3,454 | -152 (-4.22%) | 1,401,310 |
7 Jul 2015 | GBX | 3,975 | 3,980 | 3,602 | 3,606 | 3,606 | -245 (-6.36%) | 1,443,256 |
6 Jul 2015 | GBX | 3,894 | 3,911 | 3,810.2 | 3,851 | 3,851 | -41 (-1.05%) | 1,403,643 |
3 Jul 2015 | GBX | 3,893 | 3,900.2 | 3,832 | 3,892 | 3,892 | +70 (+1.83%) | 545,163 |
2 Jul 2015 | GBX | 3,925 | 3,931 | 3,796 | 3,822 | 3,822 | -71 (-1.82%) | 507,984 |
1 Jul 2015 | GBX | 3,914 | 3,921 | 3,865 | 3,893 | 3,893 | +14 (+0.36%) | 856,132 |
30 Jun 2015 | GBX | 3,752 | 3,904 | 3,700 | 3,879 | 3,879 | +97 (+2.56%) | 518,339 |
29 Jun 2015 | GBX | 3,980 | 3,980 | 3,720 | 3,782 | 3,782 | -97 (-2.50%) | 322,268 |
26 Jun 2015 | GBX | 3,970 | 3,970 | 3,841 | 3,879 | 3,879 | -91 (-2.29%) | 866,122 |