Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.20	15.26	14.71	15.02	22,897,910	-0.42(-2.72%)
Nov 29, 2016	15.08	15.53	15.01	15.44	14,885,748	+0.04(+0.26%)
Nov 28, 2016	15.09	15.44	14.90	15.40	15,130,624	+0.64(+4.34%)
Nov 25, 2016	14.76	14.95	14.61	14.76	8,003,210	+0.13(+0.89%)
Nov 23, 2016		14.63	14.63	14.63	0	-0.72(-4.69%)
Nov 22, 2016	15.47	15.48	14.79	15.35	14,758,610	-0.04(-0.26%)
Nov 21, 2016	15.55	15.64	15.33	15.39	10,202,724	+0.10(+0.65%)
Nov 18, 2016	15.18	15.36	14.94	15.29	14,552,728	-0.07(-0.46%)
Nov 17, 2016	15.65	15.96	15.11	15.36	16,123,955	-0.24(-1.54%)
Nov 16, 2016	15.55	15.76	15.31	15.60	16,730,724	+0.02(+0.13%)
Nov 15, 2016	14.78	15.60	14.69	15.58	27,126,988	+0.94(+6.42%)
Nov 14, 2016	14.56	15.16	13.95	14.64	35,813,056	-0.20(-1.35%)
Nov 11, 2016	15.79	15.82	14.66	14.84	34,916,936	-0.93(-5.90%)
Nov 10, 2016	17.10	17.13	15.58	15.77	36,115,264	-1.48(-8.58%)
Nov 09, 2016	18.30	18.30	16.79	17.25	33,884,928	+0.10(+0.58%)
Nov 08, 2016	17.36	17.65	16.99	17.15	14,306,306	-0.20(-1.15%)
Nov 07, 2016	17.56	17.64	17.01	17.35	14,293,399	-0.92(-5.04%)
Nov 04, 2016	18.30	18.38	18.01	18.27	11,742,642	-0.06(-0.33%)
Nov 03, 2016	18.00	18.63	17.93	18.33	12,348,641	+0.19(+1.05%)
Nov 02, 2016	18.67	18.95	17.88	18.14	25,097,446	-0.27(-1.47%)
Nov 01, 2016	17.99	18.73	17.97	18.41	26,240,842	+0.82(+4.66%)
Oct 31, 2016	17.17	17.62	17.00	17.59	15,423,124	+0.51(+2.99%)
Oct 28, 2016	16.81	17.40	16.70	17.08	16,946,460	+0.23(+1.36%)
Oct 27, 2016	17.10	17.28	16.62	16.85	13,324,513	+0.20(+1.20%)
Oct 26, 2016	16.85	16.95	16.49	16.65	11,476,869	-0.24(-1.42%)
Oct 25, 2016	16.68	17.94	16.48	16.89	19,976,792	+0.36(+2.18%)
Oct 24, 2016	16.99	17.04	16.29	16.53	13,482,292	-0.39(-2.30%)
Oct 21, 2016	17.02	17.07	16.74	16.92	8,518,578	-0.12(-0.70%)
Oct 20, 2016	17.32	17.34	16.64	17.04	15,876,467	-0.25(-1.45%)
Oct 19, 2016	16.70	17.43	16.44	17.29	29,577,318	+0.92(+5.62%)
Oct 18, 2016	16.26	16.45	16.07	16.37	13,587,404	+0.47(+2.96%)
Oct 17, 2016	15.75	16.02	15.70	15.90	7,445,996	+0.21(+1.34%)
Oct 14, 2016	15.80	16.09	15.67	15.69	11,524,902	-0.31(-1.94%)
Oct 13, 2016	16.01	16.36	15.70	16.00	13,261,178	+0.17(+1.07%)
Oct 12, 2016	15.61	16.05	15.47	15.83	16,397,408	+0.31(+2.00%)
Oct 11, 2016	15.63	15.89	15.42	15.52	14,359,578	-0.06(-0.39%)
Oct 10, 2016	15.92	15.97	15.51	15.58	12,979,505	-0.15(-0.95%)
Oct 07, 2016	16.10	16.16	15.31	15.73	22,006,524	+0.09(+0.58%)
Oct 06, 2016	15.54	15.79	15.30	15.64	18,021,104	-0.34(-2.13%)
Oct 05, 2016	15.80	16.03	15.53	15.98	17,982,884	+0.53(+3.43%)
Oct 04, 2016	16.75	16.77	15.39	15.45	37,040,112	-1.94(-11.16%)
Oct 03, 2016	17.70	17.87	17.25	17.39	10,304,390	-0.33(-1.86%)
Sep 30, 2016	18.32	18.39	17.68	17.72	11,199,718	-0.22(-1.23%)
Sep 29, 2016	17.90	18.14	17.66	17.94	9,710,272	-0.08(-0.44%)
Sep 28, 2016	17.61	18.19	17.29	18.02	11,928,002	+0.42(+2.39%)
Sep 27, 2016	17.73	17.83	17.37	17.60	11,539,328	-0.32(-1.79%)
Sep 26, 2016	18.20	18.42	17.90	17.92	10,404,345	-0.19(-1.05%)
Sep 23, 2016	18.52	18.54	18.02	18.11	10,712,410	-0.42(-2.27%)
Sep 22, 2016	18.92	19.19	18.30	18.53	18,682,680	-0.16(-0.86%)
Sep 21, 2016	17.48	18.80	17.43	18.69	27,350,824	+1.49(+8.66%)
Sep 20, 2016	17.25	17.44	17.09	17.20	8,649,517	+0.01(+0.06%)
Sep 19, 2016	17.59	17.65	17.15	17.19	8,791,927	-0.15(-0.87%)
Sep 16, 2016	17.47	17.79	17.06	17.34	22,760,684	-0.31(-1.76%)
Sep 15, 2016	17.15	18.20	17.00	17.65	25,980,644	+0.46(+2.68%)
Sep 14, 2016	17.47	17.63	16.95	17.19	16,072,799	-0.10(-0.58%)
Sep 13, 2016	17.57	17.72	17.06	17.29	14,610,847	-0.48(-2.70%)
Sep 12, 2016	17.24	18.00	17.12	17.77	19,470,364	+0.24(+1.37%)
Sep 09, 2016	18.21	18.23	17.31	17.53	18,499,728	-0.90(-4.88%)
Sep 08, 2016	18.87	19.07	18.35	18.43	11,361,442	-0.48(-2.54%)
Sep 07, 2016	18.95	19.01	18.45	18.91	12,274,074	-0.13(-0.68%)
Sep 06, 2016	18.66	19.08	18.51	19.04	17,267,718	+0.88(+4.85%)
Sep 02, 2016	18.34	18.16	18.16	18.16	22,971,500	+0.36(+2.02%)
Sep 01, 2016	16.88	17.97	16.76	17.80	22,556,546	+0.79(+4.64%)
Aug 31, 2016	17.11	17.48	16.75	17.01	36,423,808	-0.41(-2.35%)
Aug 30, 2016	18.23	18.25	17.28	17.42	18,915,870	-0.97(-5.27%)
Aug 29, 2016	17.99	18.62	17.90	18.39	10,220,520	+0.17(+0.93%)
Aug 26, 2016	18.71	18.99	17.91	18.22	22,441,536	-0.06(-0.33%)
Aug 25, 2016	18.13	18.53	18.00	18.28	17,159,844	+0.11(+0.61%)
Aug 24, 2016	19.72	19.73	18.05	18.17	30,358,572	-1.92(-9.56%)
Aug 23, 2016	20.48	20.60	20.05	20.09	10,539,370	-0.30(-1.47%)
Aug 22, 2016	20.17	20.41	20.08	20.39	8,994,789	-0.22(-1.07%)
Aug 19, 2016	20.70	20.77	20.47	20.61	9,103,215	-0.43(-2.04%)
Aug 18, 2016	21.01	21.19	20.89	21.04	8,461,274	+0.17(+0.81%)
Aug 17, 2016	21.08	21.09	20.38	20.87	14,910,559	-0.45(-2.11%)
Aug 16, 2016	21.56	21.62	20.92	21.32	13,668,134	-0.19(-0.88%)
Aug 15, 2016	21.71	21.82	21.41	21.51	7,995,724	-0.24(-1.10%)
Aug 12, 2016	22.08	22.19	21.62	21.75	8,427,620	+0.01(+0.05%)
Aug 11, 2016	21.74	22.09	21.63	21.74	10,013,829	-0.03(-0.14%)
Aug 10, 2016	22.07	22.09	21.54	21.77	15,634,375	+0.28(+1.30%)
Aug 09, 2016	21.55	21.65	21.36	21.49	10,658,767	+0.07(+0.33%)
Aug 08, 2016	21.16	21.80	21.13	21.42	12,216,955	+0.18(+0.85%)
Aug 05, 2016	21.58	21.76	21.07	21.24	23,504,292	-1.13(-5.05%)
Aug 04, 2016	22.59	22.70	22.35	22.37	12,075,057	-0.05(-0.22%)
Aug 03, 2016	22.54	22.57	22.08	22.42	11,689,052	-0.27(-1.19%)
Aug 02, 2016	22.48	22.94	22.30	22.69	19,349,396	+0.46(+2.07%)
Aug 01, 2016	21.84	22.30	21.52	22.23	14,479,214	+0.37(+1.69%)
Jul 29, 2016	21.65	22.10	21.54	21.86	14,774,066	+0.59(+2.77%)
Jul 28, 2016	21.48	21.72	20.85	21.27	17,977,290	-0.08(-0.37%)
Jul 27, 2016	20.79	21.44	20.44	21.35	19,947,204	+0.90(+4.40%)
Jul 26, 2016	20.18	20.54	19.95	20.45	15,630,535	+0.62(+3.13%)
Jul 25, 2016	20.27	20.29	19.53	19.83	17,666,000	-0.72(-3.50%)
Jul 22, 2016	20.31	20.72	20.18	20.55	11,839,738	+0.14(+0.69%)
Jul 21, 2016	20.24	20.58	20.03	20.41	24,972,914	+0.50(+2.51%)
Jul 20, 2016	21.02	21.07	19.84	19.91	24,659,478	-1.66(-7.70%)
Jul 19, 2016	21.52	21.66	21.35	21.57	10,920,617	-0.04(-0.19%)
Jul 18, 2016	21.42	21.62	21.26	21.61	10,088,042	+0.21(+0.98%)
Jul 15, 2016	21.14	21.57	21.09	21.40	13,237,536	-0.07(-0.33%)
Jul 14, 2016	20.57	21.49	20.35	21.47	21,123,956	+0.39(+1.85%)
Jul 13, 2016	21.11	21.32	20.81	21.08	26,843,928	+0.46(+2.23%)
Jul 12, 2016	21.97	21.99	20.60	20.62	33,605,784	-1.42(-6.44%)
Jul 11, 2016	21.99	22.20	21.84	22.04	19,637,476	-0.28(-1.25%)
Jul 08, 2016	22.19	22.35	21.90	22.32	26,795,544	-0.03(-0.13%)
Jul 07, 2016	23.00	23.03	21.94	22.35	24,499,436	-0.81(-3.50%)
Jul 06, 2016	22.82	23.47	22.76	23.16	27,342,240	+0.76(+3.39%)
Jul 05, 2016	22.47	22.63	21.75	22.40	20,969,598	+0.19(+0.86%)
Jul 01, 2016	21.83	22.21	22.21	22.21	19,040,800	+0.86(+4.03%)
Jun 30, 2016	21.00	21.43	20.85	21.35	16,018,271	+0.58(+2.79%)
Jun 29, 2016	20.83	21.35	20.74	20.77	24,509,652	+0.14(+0.68%)
Jun 28, 2016	20.54	21.03	20.42	20.63	18,657,120	-0.48(-2.27%)
Jun 27, 2016	21.00	21.39	20.19	21.11	30,838,884	+0.64(+3.13%)
Jun 24, 2016	21.00	21.08	19.98	20.47	29,073,556	+1.12(+5.79%)
Jun 23, 2016	19.44	19.77	19.26	19.35	10,301,372	-0.30(-1.53%)
Jun 22, 2016	19.22	19.70	19.00	19.65	14,406,681	+0.49(+2.56%)
Jun 21, 2016	19.39	19.66	19.15	19.16	21,161,152	-0.60(-3.04%)
Jun 20, 2016	19.39	19.86	19.15	19.76	17,291,620	-0.35(-1.74%)
Jun 17, 2016	20.41	20.52	19.81	20.11	34,176,808	+0.05(+0.25%)
Jun 16, 2016	21.21	21.40	19.89	20.06	26,977,066	-0.44(-2.15%)
Jun 15, 2016	19.68	20.78	19.65	20.50	22,493,178	+0.71(+3.59%)
Jun 14, 2016	20.29	20.33	19.61	19.79	16,446,072	-0.43(-2.13%)
Jun 13, 2016	20.35	20.47	19.96	20.22	20,668,382	+0.61(+3.11%)
Jun 10, 2016	19.83	20.44	19.50	19.61	24,422,680	+0.03(+0.15%)
Jun 09, 2016	19.23	19.67	19.18	19.58	12,847,737	+0.36(+1.87%)
Jun 08, 2016	19.54	19.92	19.10	19.22	19,426,948	+0.40(+2.13%)
Jun 07, 2016	18.70	19.07	18.66	18.82	11,307,770	-0.10(-0.53%)
Jun 06, 2016	19.09	19.20	18.55	18.92	18,178,142	-0.26(-1.36%)
Jun 03, 2016	18.00	19.23	18.00	19.18	30,028,232	+2.22(+13.09%)
Jun 02, 2016	16.71	17.07	16.63	16.96	10,785,775	+0.06(+0.36%)
Jun 01, 2016	16.99	17.24	16.62	16.90	13,250,764	+0.13(+0.78%)
May 31, 2016	16.59	17.20	16.40	16.77	24,945,918	+0.15(+0.90%)
May 27, 2016	16.95	16.62	16.62	16.62	20,209,200	-0.51(-2.98%)
May 26, 2016	17.60	17.78	16.97	17.13	15,775,417	-0.15(-0.87%)
May 25, 2016	16.71	17.49	16.24	17.28	21,650,108	+0.37(+2.19%)
May 24, 2016	17.50	17.80	16.89	16.91	18,609,284	-1.00(-5.58%)
May 23, 2016	17.85	18.21	17.67	17.91	14,188,105	-0.29(-1.59%)
May 20, 2016	18.30	18.47	17.60	18.20	15,001,716	+0.05(+0.28%)
May 19, 2016	17.27	18.29	17.05	18.15	24,396,692	+0.53(+3.01%)
May 18, 2016	19.02	19.38	17.57	17.62	29,601,688	-1.75(-9.03%)
May 17, 2016	18.78	19.73	18.67	19.37	24,633,320	+0.46(+2.43%)
May 16, 2016	18.89	19.14	18.65	18.91	14,310,866	+0.50(+2.72%)
May 13, 2016	18.09	18.69	18.09	18.41	13,043,577	+0.29(+1.60%)
May 12, 2016	18.42	18.65	17.95	18.12	11,745,492	-0.32(-1.74%)
May 11, 2016	18.45	18.75	17.86	18.44	17,899,258	+0.51(+2.84%)
May 10, 2016	17.42	18.00	17.21	17.93	14,466,714	+0.54(+3.11%)
May 09, 2016	17.81	17.88	17.30	17.39	15,197,351	-1.08(-5.85%)
May 06, 2016	18.16	18.84	18.14	18.47	17,339,004	+0.60(+3.36%)
May 05, 2016	17.81	18.19	17.49	17.87	16,442,307	+0.41(+2.35%)
May 04, 2016	17.81	18.47	17.32	17.46	24,376,496	-0.92(-5.01%)
May 03, 2016	18.71	18.91	18.18	18.38	21,664,622	-0.73(-3.82%)
May 02, 2016	19.46	19.50	18.83	19.11	32,055,396	-0.26(-1.34%)
Apr 29, 2016	17.96	19.40	17.95	19.37	35,558,320	+1.82(+10.37%)
Apr 28, 2016	16.79	17.65	16.76	17.55	18,303,996	+0.94(+5.66%)
Apr 27, 2016	16.59	16.72	16.12	16.61	18,355,888	+0.13(+0.79%)
Apr 26, 2016	16.16	16.59	16.03	16.48	15,014,307	+0.37(+2.30%)
Apr 25, 2016	16.25	16.29	16.01	16.11	13,938,859	-0.01(-0.06%)
Apr 22, 2016	16.14	16.55	15.81	16.12	15,879,807	-0.22(-1.35%)
Apr 21, 2016	16.23	16.70	16.02	16.34	24,332,052	+0.45(+2.83%)
Apr 20, 2016	16.31	16.65	15.61	15.89	24,825,356	-0.43(-2.63%)
Apr 19, 2016	16.37	16.57	16.10	16.32	20,983,630	+0.50(+3.16%)
Apr 18, 2016	15.92	15.92	15.54	15.82	11,408,959	+0.18(+1.15%)
Apr 15, 2016	15.48	15.76	15.19	15.64	12,919,359	+0.22(+1.43%)
Apr 14, 2016	16.00	16.14	15.10	15.42	21,159,466	-0.63(-3.93%)
Apr 13, 2016	16.01	16.25	15.86	16.05	15,609,475	-0.30(-1.83%)
Apr 12, 2016	16.28	16.66	15.95	16.35	19,119,184	+0.04(+0.25%)
Apr 11, 2016	15.45	16.37	15.42	16.31	26,117,556	+1.13(+7.44%)
Apr 08, 2016	14.61	15.32	14.61	15.18	20,664,516	+0.66(+4.55%)
Apr 07, 2016	14.28	14.67	14.25	14.52	23,742,776	+0.55(+3.94%)
Apr 06, 2016	13.91	14.10	13.80	13.97	17,236,542	-0.04(-0.29%)
Apr 05, 2016	13.90	14.05	13.52	14.01	13,424,163	+0.51(+3.78%)
Apr 04, 2016	13.58	13.69	13.39	13.50	11,364,486	-0.15(-1.10%)
Apr 01, 2016	13.21	13.70	13.04	13.65	14,610,583	+0.07(+0.52%)
Mar 31, 2016	13.96	14.00	13.57	13.58	11,407,417	-0.16(-1.16%)
Mar 30, 2016	13.94	14.04	13.50	13.74	15,901,126	-0.31(-2.21%)
Mar 29, 2016	13.71	14.15	13.54	14.05	18,278,092	+0.44(+3.23%)
Mar 28, 2016	13.56	13.69	13.34	13.61	9,792,338	+0.05(+0.37%)
Mar 24, 2016	13.38	13.56	13.56	13.56	13,018,800	+0.29(+2.19%)
Mar 23, 2016	13.93	13.93	13.23	13.27	31,731,788	-1.23(-8.48%)
Mar 22, 2016	14.98	15.07	14.42	14.50	16,880,300	-0.19(-1.29%)
Mar 21, 2016	14.63	14.90	14.54	14.69	15,666,306	-0.05(-0.34%)
Mar 18, 2016	14.67	15.02	14.55	14.74	23,750,462	-0.04(-0.27%)
Mar 17, 2016	15.25	15.52	14.75	14.78	31,421,120	-0.40(-2.64%)
Mar 16, 2016	13.96	15.22	13.74	15.18	30,388,976	+0.99(+6.98%)
Mar 15, 2016	13.78	14.25	13.63	14.19	26,884,936	+0.52(+3.80%)
Mar 14, 2016	14.07	14.28	13.66	13.67	18,798,920	-0.28(-2.01%)
Mar 11, 2016	14.10	14.34	13.87	13.95	15,392,858	-0.22(-1.55%)
Mar 10, 2016	13.97	14.36	13.86	14.17	23,644,040	+0.48(+3.51%)
Mar 09, 2016	12.89	13.79	12.64	13.69	38,496,724	+0.36(+2.70%)
Mar 08, 2016	14.14	14.32	13.14	13.33	25,465,300	-0.53(-3.82%)
Mar 07, 2016	13.97	14.67	13.61	13.86	31,941,136	+0.14(+1.02%)
Mar 04, 2016	14.05	14.80	13.61	13.72	31,811,168	-0.19(-1.37%)
Mar 03, 2016	13.57	14.09	13.56	13.91	20,358,172	+0.33(+2.43%)
Mar 02, 2016	13.30	13.60	13.23	13.58	14,804,788	+0.31(+2.34%)
Mar 01, 2016	14.00	14.00	13.10	13.27	21,337,316	-0.62(-4.46%)
Feb 29, 2016	13.64	14.00	13.60	13.89	17,053,866	+0.36(+2.66%)
Feb 26, 2016	13.03	13.60	13.03	13.53	18,683,040	-0.05(-0.37%)
Feb 25, 2016	13.35	13.87	13.35	13.58	21,642,334	+0.10(+0.74%)
Feb 24, 2016	13.92	14.45	13.16	13.48	40,163,184	-0.06(-0.44%)
Feb 23, 2016	12.95	13.57	12.90	13.54	34,507,908	+0.72(+5.62%)
Feb 22, 2016	12.16	13.13	12.12	12.82	24,522,492	+0.26(+2.07%)
Feb 19, 2016	12.46	12.94	12.40	12.56	23,409,004	-0.07(-0.55%)
Feb 18, 2016	11.76	12.67	11.68	12.63	32,221,988	+0.74(+6.22%)
Feb 17, 2016	11.73	12.00	11.50	11.89	22,663,012	+0.30(+2.59%)
Feb 16, 2016	11.56	12.04	11.49	11.59	24,506,020	-0.66(-5.39%)
Feb 12, 2016	11.69	12.25	12.25	12.25	18,949,000	+0.28(+2.34%)
Feb 11, 2016	12.61	12.65	11.91	11.97	33,801,084	+0.39(+3.37%)
Feb 10, 2016	10.92	11.60	10.57	11.58	27,438,630	+0.36(+3.21%)
Feb 09, 2016	12.05	12.17	11.18	11.22	32,380,098	-0.69(-5.79%)
Feb 08, 2016	11.93	12.46	11.79	11.91	39,135,044	+0.27(+2.32%)
Feb 05, 2016	10.82	11.64	10.61	11.64	23,223,780	+0.46(+4.11%)
Feb 04, 2016	10.91	11.44	10.84	11.18	33,190,258	+0.45(+4.19%)
Feb 03, 2016	9.980	10.80	9.960	10.73	23,069,440	+0.87(+8.82%)
Feb 02, 2016	9.900	10.05	9.655	9.860	12,445,330	-0.21(-2.09%)
Feb 01, 2016	10.03	10.30	9.880	10.07	16,789,524	+0.16(+1.61%)
Jan 29, 2016	9.500	9.950	9.500	9.910	17,992,804	+0.25(+2.59%)
Jan 28, 2016	9.530	9.935	9.300	9.660	24,852,510	-0.18(-1.83%)
Jan 27, 2016	9.290	9.876	9.230	9.840	29,430,324	+0.31(+3.25%)
Jan 26, 2016	9.410	9.565	9.289	9.530	28,796,356	+0.26(+2.80%)
Jan 25, 2016	8.740	9.335	8.690	9.270	36,756,704	+0.69(+8.04%)
Jan 22, 2016	8.100	8.640	8.090	8.580	23,255,172	+0.25(+3.00%)
Jan 21, 2016	7.920	8.350	7.820	8.330	23,635,060	+0.22(+2.71%)
Jan 20, 2016	7.800	8.250	7.770	8.110	29,242,552	+0.52(+6.85%)
Jan 19, 2016	7.960	7.980	7.385	7.590	30,793,502	-0.31(-3.92%)
Jan 15, 2016	7.990	7.900	7.900	7.900	33,732,400	+0.32(+4.22%)
Jan 14, 2016	7.900	8.080	7.440	7.580	24,015,928	-0.46(-5.72%)
Jan 13, 2016	7.820	8.250	7.810	8.040	20,810,132	+0.14(+1.77%)
Jan 12, 2016	8.040	8.050	7.713	7.900	21,540,448	-0.25(-3.07%)
Jan 11, 2016	8.460	8.520	7.950	8.150	23,090,642	-0.27(-3.21%)
Jan 08, 2016	8.480	8.690	8.290	8.420	23,231,076	-0.33(-3.77%)
Jan 07, 2016	8.230	8.830	8.220	8.750	38,290,236	+0.81(+10.20%)
Jan 06, 2016	7.830	8.064	7.820	7.940	27,685,548	+0.29(+3.79%)
Jan 05, 2016	7.800	7.830	7.590	7.650	10,413,729	-0.10(-1.29%)
Jan 04, 2016	7.690	7.850	7.600	7.750	16,524,680	+0.37(+5.01%)
Dec 31, 2015	7.340	7.380	7.380	7.380	7,765,100	+0.01(+0.14%)
Dec 30, 2015	7.380	7.450	7.310	7.370	6,921,181	-0.22(-2.90%)
Dec 29, 2015	7.620	7.690	7.470	7.590	9,922,472	+0.06(+0.80%)
Dec 28, 2015	7.690	7.705	7.460	7.530	9,600,707	-0.29(-3.71%)
Dec 24, 2015	7.720	7.820	7.820	7.820	5,990,100	+0.16(+2.09%)
Dec 23, 2015	7.510	7.680	7.465	7.660	10,687,135	+0.19(+2.54%)
Dec 22, 2015	7.430	7.680	7.410	7.470	13,543,741	+0.00(+0.00%)
Dec 21, 2015	7.390	7.600	7.330	7.470	16,835,512	+0.24(+3.32%)
Dec 18, 2015	7.070	7.380	7.020	7.230	21,511,160	+0.29(+4.18%)
Dec 17, 2015	7.260	7.270	6.940	6.940	20,652,638	-0.71(-9.28%)
Dec 16, 2015	7.280	7.750	7.220	7.650	24,872,324	+0.55(+7.75%)
Dec 15, 2015	7.120	7.190	6.940	7.100	16,430,921	+0.05(+0.71%)
Dec 14, 2015	7.680	7.740	7.050	7.050	21,190,476	-0.70(-9.03%)
Dec 11, 2015	7.540	7.870	7.390	7.750	15,208,973	+0.09(+1.17%)
Dec 10, 2015	7.700	7.860	7.650	7.660	10,032,287	-0.07(-0.91%)
Dec 09, 2015	7.690	7.880	7.610	7.730	14,169,234	+0.21(+2.79%)
Dec 08, 2015	7.710	7.750	7.470	7.520	13,196,356	-0.17(-2.21%)
Dec 07, 2015	7.960	7.975	7.640	7.690	14,452,994	-0.40(-4.94%)
Dec 04, 2015	7.700	8.100	7.650	8.090	30,526,804	+0.52(+6.87%)
Dec 03, 2015	7.490	7.730	7.460	7.570	14,349,932	+0.15(+2.02%)
Dec 02, 2015	7.360	7.535	7.250	7.420	11,738,137	-0.18(-2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Barrick Gold Corporation (NY: ABX )

Historical Prices

Popular Pages