Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2018 | GBX | 2,503 | 2,524 | 2,491 | 2,496 | 2,495.6456 | -46 (-1.81%) | 1,832,260 |
2 Feb 2018 | GBX | 2,570 | 2,573 | 2,529 | 2,542 | 2,541.6391 | -33 (-1.28%) | 1,746,797 |
1 Feb 2018 | GBX | 2,627 | 2,632 | 2,559 | 2,575 | 2,574.6344 | -37 (-1.42%) | 1,668,866 |
31 Jan 2018 | GBX | 2,687 | 2,687 | 2,610 | 2,612 | 2,611.6291 | -60 (-2.25%) | 2,413,580 |
30 Jan 2018 | GBX | 2,687 | 2,701 | 2,666 | 2,672 | 2,671.6206 | -42 (-1.55%) | 1,280,901 |
29 Jan 2018 | GBX | 2,732 | 2,745.236 | 2,711 | 2,714 | 2,713.6147 | -11 (-0.40%) | 1,024,911 |
26 Jan 2018 | GBX | 2,723 | 2,732 | 2,696 | 2,725 | 2,724.6131 | +42 (+1.57%) | 1,738,346 |
25 Jan 2018 | GBX | 2,695 | 2,726 | 2,666 | 2,683 | 2,682.6191 | -15 (-0.56%) | 1,627,818 |
24 Jan 2018 | GBX | 2,762 | 2,772 | 2,698 | 2,698 | 2,697.6169 | -72 (-2.60%) | 1,811,883 |
23 Jan 2018 | GBX | 2,731 | 2,773 | 2,715 | 2,770 | 2,769.6067 | +54 (+1.99%) | 2,975,012 |
22 Jan 2018 | GBX | 2,684 | 2,716 | 2,673 | 2,716 | 2,715.6144 | +33 (+1.23%) | 2,188,780 |
19 Jan 2018 | GBX | 2,615 | 2,683 | 2,610 | 2,683 | 2,682.6191 | +59 (+2.25%) | 2,300,740 |
18 Jan 2018 | GBX | 2,680 | 2,680 | 2,618 | 2,624 | 2,623.6274 | -37 (-1.39%) | 1,109,562 |
17 Jan 2018 | GBX | 2,690 | 2,690 | 2,656 | 2,661 | 2,660.6222 | -19 (-0.71%) | 1,141,582 |
16 Jan 2018 | GBX | 2,702 | 2,704 | 2,665 | 2,680 | 2,679.6195 | -13 (-0.48%) | 1,366,447 |
15 Jan 2018 | GBX | 2,699 | 2,709 | 2,677 | 2,693 | 2,692.6176 | -11 (-0.41%) | 841,706 |
12 Jan 2018 | GBX | 2,720 | 2,725 | 2,693 | 2,704 | 2,703.6161 | -2 (-0.07%) | 1,475,564 |
11 Jan 2018 | GBX | 2,759 | 2,760 | 2,705 | 2,706 | 2,705.6158 | -43 (-1.56%) | 1,055,654 |
10 Jan 2018 | GBX | 2,764 | 2,764 | 2,730 | 2,749 | 2,748.6097 | -15 (-0.54%) | 1,361,578 |
9 Jan 2018 | GBX | 2,746 | 2,774 | 2,734.21 | 2,764 | 2,763.6076 | +9 (+0.33%) | 1,112,551 |
8 Jan 2018 | GBX | 2,752 | 2,761 | 2,727 | 2,755 | 2,754.6088 | -7 (-0.25%) | 1,116,864 |
5 Jan 2018 | GBX | 2,739 | 2,762 | 2,729 | 2,762 | 2,761.6079 | +18 (+0.66%) | 1,239,066 |
4 Jan 2018 | GBX | 2,695 | 2,754 | 2,691 | 2,744 | 2,743.6104 | +65 (+2.43%) | 1,463,289 |
3 Jan 2018 | GBX | 2,652 | 2,686 | 2,642 | 2,679 | 2,678.6196 | +28 (+1.06%) | 2,494,594 |
2 Jan 2018 | GBX | 2,655 | 2,667 | 2,635 | 2,651 | 2,650.6236 | -6 (-0.23%) | 1,926,739 |
29 Dec 2017 | GBX | 2,660 | 2,675 | 2,642 | 2,657 | 2,656.6228 | -6 (-0.23%) | 537,790 |
28 Dec 2017 | GBX | 2,670 | 2,670 | 2,648 | 2,663 | 2,662.6219 | 0.0 (0.0%) | 928,636 |
27 Dec 2017 | GBX | 2,709 | 2,710 | 2,654 | 2,663 | 2,662.6219 | +8 (+0.30%) | 915,161 |
22 Dec 2017 | GBX | 2,636 | 2,676.6 | 2,632 | 2,655 | 2,654.623 | +9 (+0.34%) | 862,870 |
21 Dec 2017 | GBX | 2,607 | 2,648 | 2,593 | 2,646 | 2,645.6243 | +45 (+1.73%) | 1,239,195 |