CL.V -

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20199.659.809.569.749.74378,900
Sep 16, 20199.509.839.349.599.591,205,200
Sep 13, 201910.7710.9210.4310.5010.50291,400
Sep 12, 201911.3111.5510.6610.6710.67284,800
Sep 11, 201912.3812.4811.6011.6111.61222,200
Sep 10, 201912.5012.6511.6412.2512.25351,100
Sep 09, 201912.3912.5012.1312.4512.45108,800
Sep 06, 201912.3412.5212.0312.2112.21167,400
Sep 05, 201911.7012.5911.7012.2512.25140,300
Sep 04, 201911.9011.9011.4711.7011.70136,500
Sep 03, 201911.0811.4311.0111.2011.2088,100
Aug 30, 201910.7111.0710.7110.9110.9133,400
Aug 29, 201911.1911.2710.7510.7510.7557,700
Aug 28, 201911.0311.3610.6810.8410.84117,800
Aug 27, 201911.6011.9010.9810.9810.98107,300
Aug 26, 201910.7911.4710.5511.4511.45101,100
Aug 23, 201910.8511.1510.3510.3510.3565,600
Aug 22, 201911.6411.6410.5610.8310.83157,000
Aug 21, 201911.3511.3510.7610.9310.9379,900
Aug 20, 201911.8612.1211.1411.1411.14151,000
Aug 19, 201912.0012.4911.9911.9911.99153,300
Aug 16, 201911.3812.1311.2312.1112.11161,800
Aug 15, 201911.6011.8511.0811.2511.25130,300
Aug 14, 201911.4011.9411.2011.8911.89130,500
Aug 13, 201910.1112.0010.1111.8811.88209,700
Aug 12, 201910.1710.3810.0110.1610.1658,600
Aug 09, 201910.5410.7110.1110.1510.1580,500
Aug 08, 20199.8610.499.6410.4910.49110,800
Aug 07, 20199.869.909.779.899.8998,100
Aug 06, 20199.859.909.659.879.8773,700
Aug 05, 2019------
Aug 02, 20199.619.909.409.879.87185,900
Aug 01, 201910.0010.059.419.869.86258,800
Jul 31, 201910.4910.6010.0410.0510.05238,100
Jul 30, 201910.7010.7710.3410.5910.59237,300
Jul 29, 201910.8510.9310.5210.7110.71107,400
Jul 26, 201910.6911.0610.6410.8010.80128,600
Jul 25, 201910.9411.2010.4610.5510.553,685,500
Jul 24, 201910.7611.0010.6010.9610.96100,500
Jul 23, 201911.2711.3210.5510.6710.67191,300
Jul 22, 201911.5711.5710.8411.1011.10196,700
Jul 19, 201911.3011.8211.2511.2511.25132,900
Jul 18, 201911.8912.0011.2711.3011.30288,300
Jul 17, 201912.2212.3911.8611.9011.90117,600
Jul 16, 201912.1312.3512.0412.1012.1046,200
Jul 15, 201912.5212.5912.1912.2612.2655,400
Jul 12, 201912.4012.6012.2012.2412.24110,800
Jul 11, 201912.8713.0012.4512.6112.61116,500
Jul 10, 201912.8413.0512.5612.8212.82117,200
Jul 09, 201913.2713.2712.6112.6512.65125,300
Jul 08, 201912.9913.3112.7013.2313.2397,200
Jul 05, 201913.1613.5413.0513.0713.07110,000
Jul 03, 201913.5013.5312.7413.1013.1076,800
Jul 02, 201913.5614.1013.1113.4313.43216,800
Jul 01, 201913.4713.4713.4713.4713.47-
Jun 28, 201913.4413.5612.9713.5413.54155,500
Jun 27, 201914.0514.0513.2213.4713.47228,100
Jun 26, 201913.9914.2213.5513.9813.98146,300
Jun 25, 201914.5514.8113.8713.9113.91100,000
Jun 24, 201914.6414.6414.2514.5014.5052,000
Jun 21, 201914.7914.7914.1314.7514.75169,600
Jun 20, 201915.1415.1414.2514.8614.86150,700
Jun 19, 201914.3815.0514.1914.9714.97324,200
Jun 18, 201913.8814.8813.8114.4814.48330,800
Jun 17, 201911.9014.8311.9013.6013.60691,600
Jun 14, 201912.0412.2411.4912.1312.13347,500
Jun 13, 201912.7013.0412.1312.1612.16287,500
Jun 12, 201913.0913.4412.6312.6512.65405,500
Jun 11, 201912.7513.8212.5513.1013.10511,100
Jun 10, 201913.7013.7012.5912.7512.75323,100
Jun 07, 201913.4813.8613.3613.5513.55252,500
Jun 06, 201914.3914.6813.7513.8613.86190,000
Jun 05, 201914.0114.6213.9814.3914.39307,600
Jun 04, 201913.8014.4013.3114.2014.20357,300
Jun 03, 201915.0315.4213.5414.0014.00180,200
May 31, 201914.3015.3013.7115.0515.05267,200
May 30, 201915.7915.8214.7514.8014.80181,000
May 29, 201915.4516.0115.1516.0116.01199,500
May 28, 201914.5015.5514.4815.2915.29317,200
May 24, 201914.7115.1014.3614.5014.50128,600
May 23, 201915.6815.7614.6914.9314.93217,400
May 22, 201915.7215.9915.6015.8015.80104,400
May 21, 201915.8015.8015.5415.5415.5454,400
May 20, 2019------
May 17, 201915.8516.0015.6115.6915.6973,900
May 16, 201915.6516.2615.6516.0116.0154,900
May 15, 201915.7316.0715.5915.7815.78149,600
May 14, 201915.4715.7615.1015.5215.52109,600
May 13, 201914.7715.8114.7714.9914.99105,800
May 10, 201915.6616.0014.9016.0016.00216,500
May 09, 201916.1416.2015.6415.7115.71216,300
May 08, 201916.1116.3516.0116.1416.14133,500
May 07, 201916.5516.7016.0016.0016.00117,600
May 06, 201916.1616.8016.0016.4516.45170,300
May 03, 201917.1317.2016.1616.3016.30221,900
May 02, 201917.5417.7916.6916.8216.82197,100
May 01, 201917.3717.6017.3017.3317.33134,900
Apr 30, 201917.4817.5016.4317.3217.32310,300
Apr 29, 201917.7917.8017.3017.3017.30358,200
Apr 26, 201917.5917.8117.2117.7517.75206,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...