Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | GBX | 5.07 | 5.07 | 4.5 | 4.75 | 4.75 | -0.125 (-2.56%) | 795,388 |
8 Dec 2017 | GBX | 4.875 | 4.875 | 4.5 | 4.875 | 4.875 | 0.0 (0.0%) | 170,833 |
7 Dec 2017 | GBX | 4.875 | 4.97 | 4.75 | 4.875 | 4.875 | 0.0 (0.0%) | 105,165 |
6 Dec 2017 | GBX | 4.98 | 4.98 | 4.75 | 4.875 | 4.875 | -0.125 (-2.50%) | 356,007 |
5 Dec 2017 | GBX | 5 | 5.07 | 4.8 | 5 | 5 | 0.0 (0.0%) | 483,019 |
4 Dec 2017 | GBX | 4.875 | 5 | 4.82 | 5 | 5 | +0.125 (+2.56%) | 476,546 |
1 Dec 2017 | GBX | 4.875 | 4.99 | 4.765 | 4.875 | 4.875 | 0.0 (0.0%) | 401,620 |
30 Nov 2017 | GBX | 4.875 | 4.94 | 4.76 | 4.875 | 4.875 | 0.0 (0.0%) | 220,564 |
29 Nov 2017 | GBX | 5 | 5 | 4.76 | 4.875 | 4.875 | -0.125 (-2.50%) | 405,511 |
28 Nov 2017 | GBX | 5.05 | 5.05 | 4.835 | 5 | 5 | -0.25 (-4.76%) | 1,565,977 |
27 Nov 2017 | GBX | 5 | 5.35 | 5 | 5.25 | 5.25 | +0.25 (+5%) | 2,972,220 |
24 Nov 2017 | GBX | 5 | 5.08 | 4.86 | 5 | 5 | 0.0 (0.0%) | 822,445 |
23 Nov 2017 | GBX | 5 | 5.25 | 4.86 | 5 | 5 | 0.0 (0.0%) | 686,270 |
22 Nov 2017 | GBX | 5 | 5.25 | 4.86 | 5 | 5 | 0.0 (0.0%) | 1,191,361 |
21 Nov 2017 | GBX | 4.875 | 5.08 | 4.76 | 5 | 5 | +0.125 (+2.56%) | 885,539 |
20 Nov 2017 | GBX | 4.875 | 4.9 | 4.75 | 4.875 | 4.875 | 0.0 (0.0%) | 1,181,365 |
17 Nov 2017 | GBX | 4.875 | 4.9 | 4.75 | 4.875 | 4.875 | 0.0 (0.0%) | 733,764 |
16 Nov 2017 | GBX | 4.77 | 5.09 | 4.77 | 4.875 | 4.875 | +0.125 (+2.63%) | 2,275,427 |
15 Nov 2017 | GBX | 4.75 | 4.75 | 4.6 | 4.75 | 4.75 | 0.0 (0.0%) | 586,967 |
14 Nov 2017 | GBX | 4.75 | 4.75 | 4.5 | 4.75 | 4.75 | 0.0 (0.0%) | 242,950 |
13 Nov 2017 | GBX | 4.395 | 4.75 | 4.395 | 4.75 | 4.75 | +0.375 (+8.57%) | 1,513,042 |
10 Nov 2017 | GBX | 4.5375 | 4.5375 | 4.255 | 4.375 | 4.375 | -0.25 (-5.41%) | 1,209,721 |
9 Nov 2017 | GBX | 4.625 | 4.625 | 4.5 | 4.625 | 4.625 | 0.0 (0.0%) | 154,230 |
8 Nov 2017 | GBX | 4.625 | 4.625 | 4.4 | 4.625 | 4.625 | 0.0 (0.0%) | 457,929 |
7 Nov 2017 | GBX | 4.625 | 4.625 | 4.55 | 4.625 | 4.625 | 0.0 (0.0%) | 229,584 |
6 Nov 2017 | GBX | 4.625 | 4.625 | 4.5 | 4.625 | 4.625 | 0.0 (0.0%) | 457,240 |
3 Nov 2017 | GBX | 4.625 | 4.625 | 4.51 | 4.625 | 4.625 | 0.0 (0.0%) | 262,275 |
2 Nov 2017 | GBX | 4.625 | 4.625 | 4.5 | 4.625 | 4.625 | 0.0 (0.0%) | 227,216 |
1 Nov 2017 | GBX | 4.625 | 4.75 | 4.5 | 4.625 | 4.625 | 0.0 (0.0%) | 960,278 |
31 Oct 2017 | GBX | 5.4 | 5.675 | 4.4817 | 4.625 | 4.625 | -0.5 (-9.76%) | 6,343,238 |