ABS - 3305691

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 201918.4818.4818.4018.4618.4642,300
Jun 06, 201918.3618.5018.3618.4618.4674,800
Jun 05, 2019------
Jun 04, 201918.3818.4018.3418.3618.36201,300
Jun 03, 201918.2018.3818.2018.3418.3448,600
May 31, 201918.3018.4018.2618.2618.2655,700
May 30, 201918.1818.4018.1418.3018.3046,500
May 29, 201918.1618.5018.1418.2018.2028,500
May 28, 201918.1818.2018.1018.1618.1677,200
May 24, 201918.5618.6018.3018.6018.6053,900
May 23, 201918.9018.9018.5018.5618.56131,100
May 22, 201918.8819.0018.8418.9018.90188,500
May 21, 201919.0019.0818.8618.8618.8675,700
May 20, 201919.1819.1818.8819.0019.00374,900
May 17, 201919.0219.2019.0219.1019.10166,200
May 16, 201919.0019.2018.9619.0019.0067,200
May 15, 201918.9419.0018.9418.9618.9697,600
May 14, 201919.0019.0018.8818.9418.9451,600
May 13, 201919.0219.0219.0219.0219.02-
May 10, 201919.2019.2019.0019.0219.0243,500
May 09, 201919.2019.2619.0619.2019.20155,400
May 08, 201919.3819.3819.1419.1419.1448,800
May 07, 201919.3219.3619.3019.3619.3650,300
May 06, 201919.3019.4019.3019.3219.3295,000
May 03, 201919.1619.3019.1619.3019.3039,700
May 02, 201918.9419.2018.9019.1619.1646,200
May 01, 201918.9418.9418.9418.9418.94-
Apr 30, 201919.0019.0018.9218.9418.9449,700
Apr 29, 201919.0019.0018.9018.9418.9466,500
Apr 26, 201919.0219.1418.9019.0019.00102,500
Apr 25, 201919.2019.2019.0019.0419.0495,800
Apr 24, 201919.0219.3218.9019.2019.20324,800
Apr 23, 201919.4819.5019.3419.3419.34246,100
Apr 22, 201919.4819.7219.4619.4819.4863,500
Apr 18, 201919.4819.4819.4819.4819.48-
Apr 17, 201919.5019.6019.3619.4819.4856,600
Apr 16, 201919.5019.6819.4019.5019.50140,800
Apr 15, 201919.9820.1019.3019.3419.34141,700
Apr 12, 201919.9820.3519.9820.0020.00128,000
Apr 11, 201920.2020.3019.9820.0020.0038,600
Apr 10, 201920.0020.1519.9820.1520.15186,000
Apr 09, 201919.7619.7619.7619.7619.76-
Apr 08, 201920.0020.0519.7619.7619.7677,000
Apr 05, 201920.0020.0019.5019.8019.80196,200
Apr 04, 201919.7020.3019.5020.0020.00214,700
Apr 03, 201920.1020.1019.7019.8019.80102,300
Apr 02, 201919.9220.8519.9219.9619.96125,600
Apr 01, 201920.5520.5519.9019.9219.92546,300
Mar 29, 201920.9021.1520.2520.8020.80332,300
Mar 28, 201921.2021.2020.8020.8020.8093,300
Mar 27, 201921.3021.3020.9020.9020.90319,800
Mar 26, 201921.3521.3521.2521.3521.3524,200
Mar 25, 201921.4521.4520.8021.1521.1582,200
Mar 22, 201920.9021.4520.9021.4521.4563,800
Mar 21, 201920.4020.8520.3520.8520.8547,300
Mar 20, 201920.5020.5020.3520.3520.3522,800
Mar 19, 201920.6520.7520.5520.6020.6065,800
Mar 18, 201920.3020.8020.3020.5020.5070,400
Mar 15, 201920.5520.9020.4020.4020.4049,900
Mar 14, 201920.8020.8020.5520.5520.5529,600
Mar 13, 201921.3021.3020.5020.8020.8075,800
Mar 12, 201921.3021.4021.2021.2521.25133,900
Mar 11, 201921.0021.2020.4021.2021.2046,100
Mar 08, 201921.4021.4021.0021.3021.3064,200
Mar 07, 201921.3021.5021.3021.4021.4047,200
Mar 06, 201921.0021.5021.0021.3521.3546,800
Mar 05, 201921.5021.7021.0021.0021.00162,700
Mar 04, 201921.3521.8021.3521.5021.50365,200
Mar 01, 201922.2022.7021.3021.3521.35125,700
Feb 28, 201922.2022.7521.7521.9521.95231,900
Feb 27, 201922.3522.7522.2022.2022.2074,000
Feb 26, 201922.8522.8522.1022.3522.3557,400
Feb 25, 201922.8522.8522.8522.8522.85-
Feb 22, 201922.3023.0022.1522.8522.85100,700
Feb 21, 201922.0022.4022.0022.2022.20109,400
Feb 20, 201922.5522.8022.1022.3022.30181,700
Feb 19, 201922.8522.9022.6022.6022.60107,600
Feb 15, 201923.2023.2022.9023.0023.0066,500
Feb 14, 201922.7023.6522.6523.2023.20194,600
Feb 13, 201923.3023.3022.5022.6522.65202,900
Feb 12, 201923.8523.8523.0023.2023.20275,100
Feb 11, 201923.9524.0523.2023.2023.20150,000
Feb 08, 201924.1524.2523.7524.1024.10319,200
Feb 07, 201923.9024.2523.9024.1024.10248,900
Feb 06, 201923.4523.7023.4023.7023.70444,500
Feb 05, 201923.4023.4023.4023.4023.40-
Feb 04, 201923.3523.5023.3023.4023.40396,800
Feb 01, 201922.9023.4022.9023.3023.30312,800
Jan 31, 201922.8023.0022.7522.7522.75264,100
Jan 30, 201923.4523.4522.6022.7522.75243,800
Jan 29, 201924.0024.4523.2023.5023.50202,800
Jan 28, 201924.9525.3023.8523.9023.90440,100
Jan 25, 201924.9025.1524.7524.9524.95190,300
Jan 24, 201923.7024.9523.7024.7524.751,115,300
Jan 23, 201924.3524.3523.6523.7023.70133,700
Jan 22, 201923.9024.5023.9024.4524.45311,600
Jan 18, 201921.3022.5021.3022.5022.50391,900
Jan 17, 201921.2521.4521.0521.3021.3057,800
Jan 16, 201921.5021.5021.2521.2521.2563,400
Jan 15, 201921.4521.6021.4021.4521.45156,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...