Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | GBX | 1,803 | 1,818 | 1,777.474 | 1,786 | 1,785.1805 | -23 (-1.27%) | 2,220,742 |
29 Jun 2015 | GBX | 1,798 | 1,830.9 | 1,787 | 1,809 | 1,808.1699 | -50 (-2.69%) | 1,797,912 |
26 Jun 2015 | GBX | 1,875 | 1,877 | 1,853 | 1,859 | 1,858.147 | -24 (-1.27%) | 2,408,370 |
25 Jun 2015 | GBX | 1,897 | 1,917 | 1,878 | 1,883 | 1,882.1359 | -19 (-1.00%) | 2,827,256 |
24 Jun 2015 | GBX | 1,922 | 1,930 | 1,895.907 | 1,902 | 1,901.1272 | -25 (-1.30%) | 1,931,245 |
23 Jun 2015 | GBX | 1,905 | 1,968.097 | 1,889 | 1,927 | 1,926.1158 | +13 (+0.68%) | 2,152,349 |
22 Jun 2015 | GBX | 1,884 | 1,916 | 1,870.46 | 1,914 | 1,913.1217 | +57 (+3.07%) | 2,767,625 |
19 Jun 2015 | GBX | 1,840 | 1,932.064 | 1,831 | 1,857 | 1,856.1479 | +10 (+0.54%) | 3,811,261 |
18 Jun 2015 | GBX | 1,824 | 1,847 | 1,789 | 1,847 | 1,846.1525 | +13 (+0.71%) | 2,464,868 |
17 Jun 2015 | GBX | 1,825 | 1,864 | 1,825 | 1,834 | 1,833.1584 | +5 (+0.27%) | 2,682,780 |
16 Jun 2015 | GBX | 1,820 | 1,838.287 | 1,783 | 1,829 | 1,828.1607 | -1 (-0.05%) | 2,835,410 |
15 Jun 2015 | GBX | 1,829 | 1,847.286 | 1,817 | 1,830 | 1,829.1603 | -15 (-0.81%) | 2,160,895 |
12 Jun 2015 | GBX | 1,870 | 1,880 | 1,828 | 1,845 | 1,844.1534 | -40 (-2.12%) | 1,983,388 |
11 Jun 2015 | GBX | 1,853 | 1,893.281 | 1,852 | 1,885 | 1,884.135 | +43 (+2.33%) | 2,980,221 |
10 Jun 2015 | GBX | 1,796 | 1,853.916 | 1,787 | 1,842 | 1,841.1548 | +47 (+2.62%) | 2,503,288 |
9 Jun 2015 | GBX | 1,814 | 1,820.665 | 1,790 | 1,795 | 1,794.1763 | -27 (-1.48%) | 2,188,059 |
8 Jun 2015 | GBX | 1,805 | 1,827 | 1,799 | 1,822 | 1,821.1639 | +13 (+0.72%) | 2,245,984 |
5 Jun 2015 | GBX | 1,800 | 1,832.705 | 1,799 | 1,809 | 1,808.1699 | -7 (-0.39%) | 1,756,161 |
4 Jun 2015 | GBX | 1,852 | 1,852 | 1,799 | 1,816 | 1,815.1667 | -37 (-2.00%) | 3,285,788 |
3 Jun 2015 | GBX | 1,805 | 1,867 | 1,805 | 1,853 | 1,852.1497 | +61 (+3.40%) | 3,069,025 |
2 Jun 2015 | GBX | 1,814 | 1,829 | 1,770.751 | 1,792 | 1,791.1777 | -12 (-0.67%) | 2,060,578 |
1 Jun 2015 | GBX | 1,833 | 1,860 | 1,801 | 1,804 | 1,803.1722 | -27 (-1.47%) | 1,173,247 |
29 May 2015 | GBX | 1,843 | 1,867 | 1,822.141 | 1,831 | 1,830.1598 | -16 (-0.87%) | 2,104,000 |
28 May 2015 | GBX | 1,841 | 1,851 | 1,831 | 1,847 | 1,846.1525 | +8 (+0.44%) | 1,388,609 |
27 May 2015 | GBX | 1,777 | 1,843 | 1,770 | 1,839 | 1,838.1561 | +63 (+3.55%) | 2,706,820 |
26 May 2015 | GBX | 1,842 | 1,842 | 1,773 | 1,776 | 1,775.185 | -57 (-3.11%) | 2,166,096 |
22 May 2015 | GBX | 1,845 | 1,856 | 1,827.425 | 1,833 | 1,832.1589 | -7 (-0.38%) | 1,384,336 |
21 May 2015 | GBX | 1,843 | 1,860 | 1,833 | 1,840 | 1,839.1557 | -11 (-0.59%) | 981,244 |
20 May 2015 | GBX | 1,847 | 1,875.321 | 1,831 | 1,851 | 1,850.1506 | 0.0 (0.0%) | 1,116,374 |
19 May 2015 | GBX | 1,826 | 1,866.188 | 1,801 | 1,851 | 1,850.1506 | +35 (+1.93%) | 1,164,207 |