Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2017 | GBX | 2,810 | 2,823 | 2,771 | 2,786 | 2,785.4206 | -28 (-1.00%) | 1,474,733 |
21 Feb 2017 | GBX | 2,787 | 2,845.944 | 2,772 | 2,814 | 2,813.4148 | +30 (+1.08%) | 1,888,770 |
20 Feb 2017 | GBX | 2,769 | 2,790 | 2,756 | 2,784 | 2,783.421 | +31 (+1.13%) | 911,846 |
17 Feb 2017 | GBX | 2,769 | 2,788 | 2,751 | 2,753 | 2,752.4275 | -11 (-0.40%) | 2,018,463 |
16 Feb 2017 | GBX | 2,777 | 2,796 | 2,738 | 2,764 | 2,763.4252 | +4 (+0.14%) | 1,540,637 |
15 Feb 2017 | GBX | 2,744 | 2,764 | 2,737 | 2,760 | 2,759.426 | +27 (+0.99%) | 1,238,239 |
14 Feb 2017 | GBX | 2,755 | 2,793.406 | 2,727.142 | 2,733 | 2,732.4316 | -52 (-1.87%) | 1,926,986 |
13 Feb 2017 | GBX | 2,775 | 2,802 | 2,711.333 | 2,785 | 2,784.4208 | +25 (+0.91%) | 1,203,610 |
10 Feb 2017 | GBX | 2,751 | 2,796 | 2,711.819 | 2,760 | 2,759.426 | +20 (+0.73%) | 1,606,348 |
9 Feb 2017 | GBX | 2,722 | 2,750.969 | 2,692 | 2,740 | 2,739.4302 | +24 (+0.88%) | 1,907,140 |
8 Feb 2017 | GBX | 2,734 | 2,757 | 2,694 | 2,716 | 2,715.4352 | -29 (-1.06%) | 2,551,363 |
7 Feb 2017 | GBX | 2,829 | 2,833 | 2,743 | 2,745 | 2,744.4291 | -69 (-2.45%) | 2,626,464 |
6 Feb 2017 | GBX | 2,839 | 2,850 | 2,804 | 2,814 | 2,813.4148 | -35 (-1.23%) | 1,173,392 |
3 Feb 2017 | GBX | 2,830 | 2,882 | 2,826 | 2,849 | 2,848.4075 | +14 (+0.49%) | 1,389,460 |
2 Feb 2017 | GBX | 2,801 | 2,849 | 2,790 | 2,835 | 2,834.4104 | +41 (+1.47%) | 1,753,676 |
1 Feb 2017 | GBX | 2,772 | 2,831.864 | 2,770 | 2,794 | 2,793.4189 | +24 (+0.87%) | 2,214,338 |
31 Jan 2017 | GBX | 2,814 | 2,821 | 2,754.315 | 2,770 | 2,769.4239 | -34 (-1.21%) | 1,733,605 |
30 Jan 2017 | GBX | 2,836 | 2,856.837 | 2,792 | 2,804 | 2,803.4169 | -40 (-1.41%) | 1,087,285 |
27 Jan 2017 | GBX | 2,865 | 2,880 | 2,829.412 | 2,844 | 2,843.4085 | -19 (-0.66%) | 2,111,781 |
26 Jan 2017 | GBX | 2,900 | 2,900 | 2,846 | 2,863 | 2,862.4046 | -32 (-1.11%) | 2,187,288 |
25 Jan 2017 | GBX | 2,900 | 2,950.13 | 2,842.797 | 2,895 | 2,894.3979 | +39 (+1.37%) | 2,293,438 |
24 Jan 2017 | GBX | 2,830 | 2,876 | 2,815.32 | 2,856 | 2,855.406 | +34 (+1.20%) | 1,474,452 |
23 Jan 2017 | GBX | 2,812 | 2,841.035 | 2,808 | 2,822 | 2,821.4131 | -14 (-0.49%) | 1,270,322 |
20 Jan 2017 | GBX | 2,783 | 2,849 | 2,775 | 2,836 | 2,835.4102 | +44 (+1.58%) | 1,347,650 |
19 Jan 2017 | GBX | 2,811 | 2,814.57 | 2,777 | 2,792 | 2,791.4194 | -19 (-0.68%) | 1,424,959 |
18 Jan 2017 | GBX | 2,802 | 2,827 | 2,779 | 2,811 | 2,810.4154 | +15 (+0.54%) | 1,587,136 |
17 Jan 2017 | GBX | 2,861 | 2,870.004 | 2,796 | 2,796 | 2,795.4185 | -66 (-2.31%) | 1,452,049 |
16 Jan 2017 | GBX | 2,875 | 2,895 | 2,839.018 | 2,862 | 2,861.4048 | -16 (-0.56%) | 654,880 |
13 Jan 2017 | GBX | 2,853 | 2,895 | 2,842 | 2,878 | 2,877.4015 | +45 (+1.59%) | 1,452,906 |
12 Jan 2017 | GBX | 2,835 | 2,841 | 2,809 | 2,833 | 2,832.4108 | -3 (-0.11%) | 1,137,053 |