Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2016 | GBX | 4,564.5 | 4,570.5 | 4,447.5 | 4,570.5 | 4,570.5 | +106.5 (+2.39%) | 60,322 |
27 Apr 2016 | GBX | 4,539 | 4,548 | 4,378.5 | 4,464 | 4,464 | -6 (-0.13%) | 85,809 |
26 Apr 2016 | GBX | 4,465.5 | 4,531.5 | 4,350 | 4,470 | 4,470 | +22.5 (+0.51%) | 191,520 |
25 Apr 2016 | GBX | 4,557 | 4,603.5 | 4,425 | 4,447.5 | 4,447.5 | -60 (-1.33%) | 364,922 |
22 Apr 2016 | GBX | 4,545 | 4,597.5 | 4,507.5 | 4,507.5 | 4,507.5 | -51 (-1.12%) | 103,504 |
21 Apr 2016 | GBX | 4,627.5 | 4,627.5 | 4,507.5 | 4,558.5 | 4,558.5 | -30 (-0.65%) | 136,035 |
20 Apr 2016 | GBX | 4,650 | 4,800 | 4,512 | 4,588.5 | 4,588.5 | +13.5 (+0.30%) | 1,243,508 |
19 Apr 2016 | GBX | 4,600.5 | 4,723.5 | 4,518 | 4,575 | 4,575 | -22.5 (-0.49%) | 105,549 |
18 Apr 2016 | GBX | 4,500 | 4,624.5 | 4,500 | 4,597.5 | 4,597.5 | +52.5 (+1.16%) | 88,741 |
15 Apr 2016 | GBX | 4,543.5 | 4,584 | 4,429.5 | 4,545 | 4,545 | +7.5 (+0.17%) | 332,659 |
14 Apr 2016 | GBX | 4,567.5 | 4,567.5 | 4,500 | 4,537.5 | 4,537.5 | -22.5 (-0.49%) | 102,784 |
13 Apr 2016 | GBX | 4,522.5 | 4,560 | 4,471.5 | 4,560 | 4,560 | +58.5 (+1.30%) | 123,037 |
12 Apr 2016 | GBX | 4,425 | 4,501.5 | 4,383 | 4,501.5 | 4,501.5 | +76.5 (+1.73%) | 215,139 |
11 Apr 2016 | GBX | 4,531.5 | 4,558.5 | 4,425 | 4,425 | 4,425 | -75 (-1.67%) | 170,942 |
8 Apr 2016 | GBX | 4,575 | 4,627.3275 | 4,398 | 4,500 | 4,500 | -313.5 (-6.51%) | 7,476,744 |
7 Apr 2016 | GBX | 4,945.5 | 4,957.35 | 4,725 | 4,813.5 | 4,813.5 | -34.5 (-0.71%) | 205,339 |
6 Apr 2016 | GBX | 4,654.5 | 4,848 | 4,653 | 4,848 | 4,848 | +70.5 (+1.48%) | 132,512 |
5 Apr 2016 | GBX | 4,725 | 4,905 | 4,650 | 4,777.5 | 4,777.5 | +97.5 (+2.08%) | 189,748 |
4 Apr 2016 | GBX | 4,573.5 | 4,707 | 4,573.5 | 4,680 | 4,680 | -16.5 (-0.35%) | 73,022 |
1 Apr 2016 | GBX | 4,725 | 4,753.5 | 4,545 | 4,696.5 | 4,696.5 | -3 (-0.06%) | 80,921 |
31 Mar 2016 | GBX | 4,755 | 4,755 | 4,644 | 4,699.5 | 4,699.5 | -40.5 (-0.85%) | 42,291 |
30 Mar 2016 | GBX | 4,605 | 4,743 | 4,605 | 4,740 | 4,740 | +171 (+3.74%) | 155,316 |
29 Mar 2016 | GBX | 4,605 | 4,605 | 4,515 | 4,569 | 4,569 | -36 (-0.78%) | 61,569 |
24 Mar 2016 | GBX | 4,506 | 4,680.936 | 4,506 | 4,605 | 4,605 | -45 (-0.97%) | 101,561 |
23 Mar 2016 | GBX | 4,798.5 | 4,875.027 | 4,531.5 | 4,650 | 4,650 | -225 (-4.62%) | 617,139 |
22 Mar 2016 | GBX | 4,801.5 | 4,927.491 | 4,725 | 4,875 | 4,875 | +72 (+1.50%) | 65,767 |
21 Mar 2016 | GBX | 4,875 | 4,950 | 4,725 | 4,803 | 4,803 | -72 (-1.48%) | 60,558 |
18 Mar 2016 | GBX | 4,875 | 4,875 | 4,725 | 4,875 | 4,875 | +132 (+2.78%) | 118,406 |
17 Mar 2016 | GBX | 4,873.5 | 4,874.5275 | 4,743 | 4,743 | 4,743 | -81 (-1.68%) | 43,344 |
16 Mar 2016 | GBX | 4,804.5 | 4,875 | 4,726.5 | 4,824 | 4,824 | +6 (+0.12%) | 70,008 |