Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2015 | GBX | 3,975 | 3,975 | 3,900 | 3,941.25 | 3,941.25 | -18.75 (-0.47%) | 30,711 |
13 May 2015 | GBX | 4,008.75 | 4,013.1 | 3,886.05 | 3,960 | 3,960 | -15 (-0.38%) | 59,759 |
12 May 2015 | GBX | 3,971.25 | 4,002.945 | 3,907.5 | 3,975 | 3,975 | +7.5 (+0.19%) | 2,075,382 |
11 May 2015 | GBX | 4,053.75 | 4,095 | 3,930.945 | 3,967.5 | 3,967.5 | -82.5 (-2.04%) | 1,071,115 |
8 May 2015 | GBX | 4,166.25 | 4,166.25 | 3,956.0625 | 4,050 | 4,050 | -15 (-0.37%) | 731,400 |
7 May 2015 | GBX | 3,975 | 4,125 | 3,900 | 4,065 | 4,065 | -135 (-3.21%) | 2,189,120 |
6 May 2015 | GBX | 4,215 | 4,275 | 4,200 | 4,200 | 4,200 | 0.0 (0.0%) | 185,468 |
5 May 2015 | GBX | 4,200 | 4,275 | 4,170 | 4,200 | 4,200 | +30 (+0.72%) | 384,440 |
1 May 2015 | GBX | 4,185 | 4,258.8 | 4,095 | 4,170 | 4,170 | -22.5 (-0.54%) | 32,367 |
30 Apr 2015 | GBX | 4,200 | 4,247.4 | 4,125 | 4,192.5 | 4,192.5 | -7.5 (-0.18%) | 87,098 |
29 Apr 2015 | GBX | 4,185 | 4,200 | 4,128.75 | 4,200 | 4,200 | +30 (+0.72%) | 74,414 |
28 Apr 2015 | GBX | 4,170 | 4,200 | 4,140 | 4,170 | 4,170 | -26.25 (-0.63%) | 57,790 |
27 Apr 2015 | GBX | 4,155 | 4,275 | 4,147.5 | 4,196.25 | 4,196.25 | +52.5 (+1.27%) | 44,749 |
24 Apr 2015 | GBX | 4,102.5 | 4,166.25 | 3,945.9 | 4,143.75 | 4,143.75 | +37.5 (+0.91%) | 105,452 |
23 Apr 2015 | GBX | 4,035 | 4,155 | 4,001.25 | 4,106.25 | 4,106.25 | +63.75 (+1.58%) | 420,797 |
22 Apr 2015 | GBX | 4,035 | 4,215 | 4,035 | 4,042.5 | 4,042.5 | 0.0 (0.0%) | 43,809 |
21 Apr 2015 | GBX | 4,050 | 4,090.5 | 4,005 | 4,042.5 | 4,042.5 | +15 (+0.37%) | 130,708 |
20 Apr 2015 | GBX | 4,016.25 | 4,110 | 3,975 | 4,027.5 | 4,027.5 | +22.5 (+0.56%) | 31,428 |
17 Apr 2015 | GBX | 4,050 | 4,072.5 | 3,824.4 | 4,005 | 4,005 | -90 (-2.20%) | 294,647 |
16 Apr 2015 | GBX | 4,005 | 4,218.75 | 3,986.25 | 4,095 | 4,095 | +135 (+3.41%) | 314,105 |
15 Apr 2015 | GBX | 3,960 | 3,967.5 | 3,952.5 | 3,960 | 3,960 | -7.5 (-0.19%) | 89,259 |
14 Apr 2015 | GBX | 3,900 | 4,015.8 | 3,900 | 3,967.5 | 3,967.5 | -7.5 (-0.19%) | 92,587 |
13 Apr 2015 | GBX | 3,900 | 4,050 | 3,900 | 3,975 | 3,975 | 0.0 (0.0%) | 60,134 |
10 Apr 2015 | GBX | 3,971.25 | 4,035 | 3,967.5 | 3,975 | 3,975 | +15 (+0.38%) | 290,333 |
9 Apr 2015 | GBX | 3,896.25 | 3,978.75 | 3,885 | 3,960 | 3,960 | -15 (-0.38%) | 81,830 |
8 Apr 2015 | GBX | 3,862.5 | 4,035 | 3,857.82 | 3,975 | 3,975 | +120 (+3.11%) | 159,536 |
7 Apr 2015 | GBX | 3,855 | 3,870 | 3,840 | 3,855 | 3,855 | 0.0 (0.0%) | 46,476 |
2 Apr 2015 | GBX | 3,840 | 3,866.25 | 3,840 | 3,855 | 3,855 | 0.0 (0.0%) | 29,857 |
1 Apr 2015 | GBX | 3,828.75 | 3,896.325 | 3,828.75 | 3,855 | 3,855 | +7.5 (+0.19%) | 77,746 |
31 Mar 2015 | GBX | 3,840 | 3,926.325 | 3,825 | 3,847.5 | 3,847.5 | -7.5 (-0.19%) | 316,068 |