Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2016 | GBX | 2,020 | 2,044 | 1,997 | 2,042 | 2,041.4712 | +31 (+1.54%) | 2,719,683 |
26 Apr 2016 | GBX | 1,980 | 2,016.809 | 1,977 | 2,011 | 2,010.4792 | +30 (+1.51%) | 2,555,109 |
25 Apr 2016 | GBX | 1,983 | 2,007 | 1,974.63 | 1,981 | 1,980.487 | +8 (+0.41%) | 983,002 |
22 Apr 2016 | GBX | 2,002 | 2,011 | 1,970 | 1,973 | 1,972.4891 | -31 (-1.55%) | 1,211,394 |
21 Apr 2016 | GBX | 2,008 | 2,018 | 1,989.495 | 2,004 | 2,003.4811 | -4 (-0.20%) | 1,272,123 |
20 Apr 2016 | GBX | 2,020 | 2,020 | 1,998 | 2,008 | 2,007.48 | -15 (-0.74%) | 1,233,684 |
19 Apr 2016 | GBX | 2,029 | 2,037.409 | 2,010 | 2,023 | 2,022.4761 | -7 (-0.34%) | 1,848,531 |
18 Apr 2016 | GBX | 2,017 | 2,041 | 2,010 | 2,030 | 2,029.4743 | -5 (-0.25%) | 909,547 |
15 Apr 2016 | GBX | 2,045 | 2,048 | 2,011 | 2,035 | 2,034.473 | -15 (-0.73%) | 1,448,687 |
14 Apr 2016 | GBX | 2,057 | 2,064 | 2,031 | 2,050 | 2,049.4691 | 0.0 (0.0%) | 974,291 |
13 Apr 2016 | GBX | 2,036 | 2,071.091 | 2,025 | 2,050 | 2,049.4691 | +28 (+1.38%) | 1,668,611 |
12 Apr 2016 | GBX | 2,028 | 2,030 | 2,015 | 2,022 | 2,021.4764 | -4 (-0.20%) | 1,733,733 |
11 Apr 2016 | GBX | 2,018 | 2,041.423 | 2,007 | 2,026 | 2,025.4754 | +3 (+0.15%) | 860,560 |
8 Apr 2016 | GBX | 1,997 | 2,034 | 1,992 | 2,023 | 2,022.4761 | +33 (+1.66%) | 1,317,961 |
7 Apr 2016 | GBX | 1,985 | 2,008 | 1,981.411 | 1,990 | 1,989.4847 | +10 (+0.51%) | 1,548,635 |
6 Apr 2016 | GBX | 1,965 | 1,997 | 1,958 | 1,980 | 1,979.4873 | +40 (+2.06%) | 1,608,636 |
5 Apr 2016 | GBX | 1,959 | 1,971 | 1,929.789 | 1,940 | 1,939.4976 | -36 (-1.82%) | 1,638,667 |
4 Apr 2016 | GBX | 1,970 | 1,993 | 1,969 | 1,976 | 1,975.4883 | -5 (-0.25%) | 632,107 |
1 Apr 2016 | GBX | 1,942 | 1,986 | 1,941 | 1,981 | 1,980.487 | +15 (+0.76%) | 1,055,043 |
31 Mar 2016 | GBX | 1,980 | 1,985 | 1,955.05 | 1,966 | 1,965.4909 | -20 (-1.01%) | 1,141,929 |
30 Mar 2016 | GBX | 1,985 | 2,001 | 1,971 | 1,986 | 1,985.4857 | +16 (+0.81%) | 1,493,819 |
29 Mar 2016 | GBX | 1,966 | 1,989.373 | 1,954 | 1,970 | 1,969.4899 | +22 (+1.13%) | 1,432,190 |
24 Mar 2016 | GBX | 1,925 | 1,960 | 1,925 | 1,948 | 1,947.4956 | +10 (+0.52%) | 1,264,235 |
23 Mar 2016 | GBX | 1,945 | 1,957 | 1,932.781 | 1,938 | 1,937.4981 | -12 (-0.62%) | 2,785,490 |
22 Mar 2016 | GBX | 1,926 | 1,953 | 1,910 | 1,950 | 1,949.495 | +22 (+1.14%) | 1,583,876 |
21 Mar 2016 | GBX | 1,931 | 1,951.025 | 1,917.228 | 1,928 | 1,927.5007 | -14 (-0.72%) | 1,083,325 |
18 Mar 2016 | GBX | 1,950 | 1,961 | 1,941 | 1,942 | 1,941.4971 | -5 (-0.26%) | 1,709,514 |
17 Mar 2016 | GBX | 1,939 | 1,948 | 1,900 | 1,947 | 1,946.4958 | +14 (+0.72%) | 1,114,880 |
16 Mar 2016 | GBX | 1,946 | 1,959 | 1,925.916 | 1,933 | 1,932.4994 | -1 (-0.05%) | 894,696 |
15 Mar 2016 | GBX | 1,948 | 1,964 | 1,934 | 1,934 | 1,933.4992 | -21 (-1.07%) | 780,606 |