Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2017 | GBX | 2,815 | 2,815 | 2,775 | 2,785 | 2,784.4208 | -17 (-0.61%) | 1,110,451 |
4 Apr 2017 | GBX | 2,780 | 2,805 | 2,775 | 2,802 | 2,801.4173 | +23 (+0.83%) | 1,221,375 |
3 Apr 2017 | GBX | 2,817 | 2,851 | 2,771 | 2,779 | 2,778.4221 | -31 (-1.10%) | 1,362,807 |
31 Mar 2017 | GBX | 2,800 | 2,842.542 | 2,777 | 2,810 | 2,809.4156 | -14 (-0.50%) | 2,639,734 |
30 Mar 2017 | GBX | 2,811 | 2,844.266 | 2,799 | 2,824 | 2,823.4127 | +20 (+0.71%) | 1,002,046 |
29 Mar 2017 | GBX | 2,818 | 2,829 | 2,783 | 2,804 | 2,803.4169 | +3 (+0.11%) | 1,059,082 |
28 Mar 2017 | GBX | 2,796 | 2,812 | 2,758 | 2,801 | 2,800.4175 | +38 (+1.38%) | 1,175,972 |
27 Mar 2017 | GBX | 2,780 | 2,780 | 2,740 | 2,763 | 2,762.4254 | -58 (-2.06%) | 1,372,982 |
24 Mar 2017 | GBX | 2,825 | 2,849 | 2,795 | 2,821 | 2,820.4133 | -8 (-0.28%) | 4,367,348 |
23 Mar 2017 | GBX | 2,801 | 2,859.056 | 2,794 | 2,829 | 2,828.4117 | +35 (+1.25%) | 1,753,338 |
22 Mar 2017 | GBX | 2,796 | 2,896.4 | 2,772 | 2,794 | 2,793.4189 | -26 (-0.92%) | 2,937,714 |
21 Mar 2017 | GBX | 2,853 | 2,872.542 | 2,808 | 2,820 | 2,819.4135 | -30 (-1.05%) | 1,508,010 |
20 Mar 2017 | GBX | 2,828 | 2,867 | 2,814.018 | 2,850 | 2,849.4073 | +23 (+0.81%) | 834,625 |
17 Mar 2017 | GBX | 2,848 | 2,856 | 2,819 | 2,827 | 2,826.4121 | -23 (-0.81%) | 1,324,170 |
16 Mar 2017 | GBX | 2,878 | 2,879.031 | 2,824.085 | 2,850 | 2,849.4073 | -3 (-0.11%) | 1,572,128 |
15 Mar 2017 | GBX | 2,835 | 2,881.658 | 2,835 | 2,853 | 2,852.4067 | +13 (+0.46%) | 1,476,079 |
14 Mar 2017 | GBX | 2,878 | 2,880 | 2,829 | 2,840 | 2,839.4094 | -21 (-0.73%) | 1,666,827 |
13 Mar 2017 | GBX | 2,880 | 2,893 | 2,856 | 2,861 | 2,860.405 | -23 (-0.80%) | 1,490,334 |
10 Mar 2017 | GBX | 2,877 | 2,917 | 2,861.516 | 2,884 | 2,883.4002 | +14 (+0.49%) | 1,634,980 |
9 Mar 2017 | GBX | 2,859 | 2,911.24 | 2,832.67 | 2,870 | 2,869.4031 | -28 (-0.97%) | 1,748,168 |
8 Mar 2017 | GBX | 2,878 | 2,923 | 2,871 | 2,898 | 2,897.3973 | +10 (+0.35%) | 1,341,247 |
7 Mar 2017 | GBX | 2,889 | 2,907 | 2,866.23 | 2,888 | 2,887.3994 | +13 (+0.45%) | 1,093,655 |
6 Mar 2017 | GBX | 2,886 | 2,891 | 2,855.575 | 2,875 | 2,874.4021 | -10 (-0.35%) | 1,345,401 |
3 Mar 2017 | GBX | 2,842 | 2,893.17 | 2,824 | 2,885 | 2,884.4 | +45 (+1.58%) | 1,417,458 |
2 Mar 2017 | GBX | 2,834 | 2,879 | 2,823 | 2,840 | 2,839.4094 | -14 (-0.49%) | 2,384,675 |
1 Mar 2017 | GBX | 2,774 | 2,885 | 2,752.654 | 2,854 | 2,853.4065 | +134 (+4.93%) | 2,631,178 |
28 Feb 2017 | GBX | 2,770 | 2,773 | 2,713.602 | 2,720 | 2,719.4343 | -24 (-0.87%) | 3,034,082 |
27 Feb 2017 | GBX | 2,688 | 2,763 | 2,663.295 | 2,744 | 2,743.4293 | +77 (+2.89%) | 2,380,845 |
24 Feb 2017 | GBX | 2,696 | 2,780.217 | 2,611 | 2,667 | 2,666.4454 | -28 (-1.04%) | 3,430,013 |
23 Feb 2017 | GBX | 2,786 | 2,796 | 2,688 | 2,695 | 2,694.4395 | -91 (-3.27%) | 2,232,555 |