Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | GBX | 2,848 | 2,850 | 2,778.872 | 2,797 | 2,796.4183 | -15 (-0.53%) | 1,023,469 |
19 May 2017 | GBX | 2,790 | 2,820 | 2,773.215 | 2,812 | 2,811.4152 | +39 (+1.41%) | 1,261,221 |
18 May 2017 | GBX | 2,778 | 2,788.11 | 2,684 | 2,773 | 2,772.4233 | -1 (-0.04%) | 2,954,521 |
17 May 2017 | GBX | 2,854 | 2,856 | 2,297.7 | 2,774 | 2,773.4231 | -100 (-3.48%) | 2,345,637 |
16 May 2017 | GBX | 2,873 | 2,890 | 2,851.61 | 2,874 | 2,873.4023 | -3 (-0.10%) | 968,327 |
15 May 2017 | GBX | 2,865 | 2,880 | 2,842 | 2,877 | 2,876.4017 | -1 (-0.03%) | 1,264,357 |
12 May 2017 | GBX | 2,900 | 2,911 | 2,853.937 | 2,878 | 2,877.4015 | -14 (-0.48%) | 1,268,397 |
11 May 2017 | GBX | 2,915 | 2,918 | 2,872 | 2,892 | 2,891.3986 | +11 (+0.38%) | 1,524,168 |
10 May 2017 | GBX | 2,863 | 2,894 | 2,846 | 2,881 | 2,880.4008 | -6 (-0.21%) | 1,647,534 |
9 May 2017 | GBX | 2,880 | 2,930 | 2,869 | 2,887 | 2,886.3996 | +15 (+0.52%) | 948,774 |
8 May 2017 | GBX | 2,917 | 2,927 | 2,864 | 2,872 | 2,871.4027 | -48 (-1.64%) | 1,353,491 |
5 May 2017 | GBX | 2,900 | 2,955 | 2,891 | 2,920 | 2,919.3927 | +11 (+0.38%) | 2,840,846 |
4 May 2017 | GBX | 2,887 | 2,935 | 2,887 | 2,909 | 2,908.395 | +22 (+0.76%) | 1,305,623 |
3 May 2017 | GBX | 2,874 | 2,890 | 2,854 | 2,887 | 2,886.3996 | 0.0 (0.0%) | 1,412,662 |
2 May 2017 | GBX | 2,829 | 2,897 | 2,816 | 2,887 | 2,886.3996 | +68 (+2.41%) | 2,097,159 |
28 Apr 2017 | GBX | 2,815 | 2,843 | 2,778 | 2,819 | 2,818.4137 | -7 (-0.25%) | 1,410,098 |
27 Apr 2017 | GBX | 2,835 | 2,842.945 | 2,801 | 2,826 | 2,825.4123 | -23 (-0.81%) | 1,517,452 |
26 Apr 2017 | GBX | 2,851 | 2,891 | 2,824 | 2,849 | 2,848.4075 | +10 (+0.35%) | 2,878,139 |
25 Apr 2017 | GBX | 2,848 | 2,868.466 | 2,836 | 2,839 | 2,838.4096 | -15 (-0.53%) | 2,297,313 |
24 Apr 2017 | GBX | 2,821 | 2,867 | 2,755.697 | 2,854 | 2,853.4065 | +145 (+5.35%) | 3,396,400 |
21 Apr 2017 | GBX | 2,715 | 2,728 | 2,653.683 | 2,709 | 2,708.4366 | +33 (+1.23%) | 2,688,762 |
20 Apr 2017 | GBX | 2,610 | 2,678 | 2,599.5 | 2,676 | 2,675.4435 | +40 (+1.52%) | 1,617,556 |
19 Apr 2017 | GBX | 2,601 | 2,662 | 2,600 | 2,636 | 2,635.4518 | +22 (+0.84%) | 1,663,591 |
18 Apr 2017 | GBX | 2,700 | 2,715.856 | 2,610.08 | 2,614 | 2,613.4564 | -87 (-3.22%) | 2,861,297 |
13 Apr 2017 | GBX | 2,733 | 2,734.771 | 2,694 | 2,701 | 2,700.4383 | -42 (-1.53%) | 1,206,943 |
12 Apr 2017 | GBX | 2,762 | 2,778.951 | 2,723 | 2,743 | 2,742.4295 | -14 (-0.51%) | 1,006,556 |
11 Apr 2017 | GBX | 2,756 | 2,793 | 2,745 | 2,757 | 2,756.4266 | -28 (-1.01%) | 1,208,023 |
10 Apr 2017 | GBX | 2,796 | 2,799.43 | 2,773 | 2,785 | 2,784.4208 | -15 (-0.54%) | 616,597 |
7 Apr 2017 | GBX | 2,745 | 2,811 | 2,745 | 2,800 | 2,799.4177 | +35 (+1.27%) | 1,086,506 |
6 Apr 2017 | GBX | 2,764 | 2,783 | 2,726 | 2,765 | 2,764.425 | -20 (-0.72%) | 2,416,264 |