| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| ATIL | 2020-02-28 | 66.00 | 68.40 | 66.00 | 68.19 | 28500 |
| ATIL | 2020-02-27 | 69.50 | 69.50 | 65.01 | 65.98 | 54500 |
| ATIL | 2020-02-26 | 65.50 | 66.84 | 64.00 | 65.75 | 10500 |
| ATIL | 2020-02-25 | 65.44 | 65.50 | 65.44 | 65.50 | 1500 |
| ATIL | 2020-02-24 | 65.00 | 66.00 | 64.00 | 65.83 | 29000 |
| ATIL | 2020-02-21 | 65.00 | 65.00 | 65.00 | 65.00 | 5000 |
| ATIL | 2020-02-20 | 64.00 | 65.50 | 64.00 | 65.08 | 19500 |
| ATIL | 2020-02-19 | 64.00 | 64.00 | 64.00 | 64.00 | 25000 |
| ATIL | 2020-02-18 | 64.00 | 64.00 | 64.00 | 64.00 | 1500 |
| ATIL | 2020-02-17 | 63.99 | 64.00 | 63.99 | 64.00 | 15500 |
| ATIL | 2020-02-14 | 64.00 | 64.00 | 64.00 | 64.00 | 10000 |
| ATIL | 2020-02-13 | 63.99 | 64.00 | 63.99 | 64.00 | 5000 |
| ATIL | 2020-02-12 | 63.99 | 64.00 | 63.99 | 64.00 | 3000 |
| ATIL | 2020-02-10 | 64.00 | 64.00 | 62.00 | 62.00 | 4500 |
| ATIL | 2020-02-07 | 67.00 | 67.00 | 64.00 | 64.00 | 1500 |
| ATIL | 2020-02-06 | 64.00 | 65.75 | 64.00 | 65.00 | 23000 |
| ATIL | 2020-02-04 | 0.00 | 62.11 | 62.11 | 62.11 | 0 |
| ATIL | 2020-02-03 | 62.00 | 62.00 | 62.00 | 62.00 | 1000 |
| ATIL | 2020-01-24 | 62.00 | 62.00 | 62.00 | 62.00 | 500 |
| ATIL | 2020-01-21 | 62.00 | 62.00 | 62.00 | 62.00 | 1500 |
| ATIL | 2020-01-20 | 64.00 | 64.00 | 63.00 | 63.00 | 5500 |
| ATIL | 2020-01-16 | 64.00 | 64.00 | 64.00 | 64.00 | 1500 |
| ATIL | 2020-01-15 | 64.50 | 64.50 | 64.06 | 64.19 | 6500 |
| ATIL | 2020-01-14 | 64.01 | 64.01 | 64.01 | 64.01 | 500 |
| ATIL | 2020-01-13 | 64.09 | 64.09 | 64.00 | 64.00 | 23000 |
| ATIL | 2020-01-10 | 65.00 | 65.00 | 64.50 | 64.50 | 1000 |
| ATIL | 2020-01-07 | 64.00 | 64.00 | 64.00 | 64.00 | 1000 |
| ATIL | 2020-01-06 | 61.90 | 61.90 | 61.90 | 61.90 | 1000 |
| ATIL | 2020-01-02 | 62.09 | 63.99 | 62.09 | 63.99 | 7000 |
| ATIL | 2019-12-24 | 64.00 | 64.00 | 64.00 | 64.00 | 500 |
| ATIL | 2019-12-23 | 0.00 | 61.00 | 61.00 | 62.09 | 1000 |
| ATIL | 2019-12-19 | 62.09 | 62.09 | 62.09 | 62.09 | 1000 |
| ATIL | 2019-12-18 | 0.00 | 62.11 | 62.11 | 65.00 | 500 |
| ATIL | 2019-12-17 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
| ATIL | 2019-12-11 | 65.09 | 65.09 | 64.50 | 65.00 | 4500 |
| ATIL | 2019-12-10 | 65.00 | 65.00 | 65.00 | 65.00 | 1000 |
| ATIL | 2019-12-09 | 64.51 | 65.25 | 64.50 | 65.05 | 3000 |
| ATIL | 2019-12-06 | 65.00 | 65.00 | 65.00 | 65.00 | 500 |
| ATIL | 2019-12-05 | 65.25 | 65.25 | 65.00 | 65.00 | 6000 |
| ATIL | 2019-12-04 | 65.25 | 65.25 | 64.00 | 64.01 | 6000 |
| ATIL | 2019-12-03 | 64.05 | 64.05 | 64.00 | 64.00 | 1500 |
| ATIL | 2019-12-02 | 64.90 | 65.05 | 63.00 | 65.00 | 15500 |
| ATIL | 2019-11-29 | 58.20 | 61.97 | 58.20 | 61.97 | 9500 |
| ATIL | 2019-11-28 | 59.02 | 59.02 | 59.02 | 59.02 | 1000 |
| ATIL | 2019-11-27 | 59.20 | 60.50 | 59.09 | 60.50 | 9500 |
| ATIL | 2019-11-26 | 60.00 | 60.00 | 59.34 | 59.34 | 1500 |
| ATIL | 2019-11-25 | 60.84 | 60.95 | 60.84 | 60.95 | 4500 |
| ATIL | 2019-11-22 | 61.00 | 62.50 | 58.04 | 58.04 | 2000 |
| ATIL | 2019-11-20 | 57.59 | 60.50 | 57.59 | 60.50 | 2000 |
| ATIL | 2019-11-19 | 60.50 | 60.50 | 60.50 | 60.50 | 500 |
| ATIL | 2019-11-12 | 59.00 | 59.00 | 59.00 | 59.00 | 1000 |
| ATIL | 2019-11-08 | 58.00 | 58.50 | 58.00 | 58.50 | 1000 |
| ATIL | 2019-11-06 | 56.00 | 56.00 | 56.00 | 56.00 | 1000 |
| ATIL | 2019-11-05 | 55.50 | 55.50 | 54.50 | 55.00 | 3500 |
| ATIL | 2019-11-04 | 54.00 | 56.65 | 54.00 | 54.56 | 13000 |
| ATIL | 2019-10-31 | 54.00 | 54.00 | 54.00 | 54.00 | 5000 |
| ATIL | 2019-10-30 | 54.00 | 54.00 | 54.00 | 54.00 | 15500 |
| ATIL | 2019-10-28 | 54.00 | 54.00 | 54.00 | 54.00 | 500 |
| ATIL | 2019-10-25 | 54.00 | 54.00 | 54.00 | 54.00 | 500 |
| ATIL | 2019-10-24 | 53.99 | 53.99 | 53.99 | 53.99 | 500 |
| ATIL | 2019-10-22 | 52.50 | 54.59 | 52.50 | 54.00 | 20000 |
| ATIL | 2019-10-21 | 52.00 | 52.00 | 52.00 | 52.00 | 500 |
| ATIL | 2019-10-17 | 52.00 | 54.00 | 52.00 | 52.00 | 7000 |
| ATIL | 2019-10-16 | 54.00 | 54.00 | 54.00 | 54.00 | 3000 |
| ATIL | 2019-10-15 | 53.99 | 54.00 | 53.99 | 54.00 | 2500 |
| ATIL | 2019-10-10 | 54.00 | 54.00 | 54.00 | 54.00 | 2000 |
| ATIL | 2019-10-09 | 51.50 | 51.50 | 51.50 | 51.50 | 500 |
| ATIL | 2019-10-07 | 0.00 | 52.00 | 52.00 | 50.11 | 500 |
| ATIL | 2019-10-02 | 50.11 | 50.11 | 50.11 | 50.11 | 500 |
| ATIL | 2019-09-26 | 49.50 | 50.00 | 49.50 | 50.00 | 1000 |
| ATIL | 2019-09-25 | 51.99 | 52.00 | 50.09 | 51.47 | 5000 |
| ATIL | 2019-09-24 | 49.90 | 49.90 | 49.90 | 49.90 | 1000 |
| ATIL | 2019-09-23 | 50.00 | 50.00 | 49.00 | 49.00 | 2500 |
| ATIL | 2019-09-17 | 49.90 | 49.90 | 49.90 | 49.90 | 1000 |
| ATIL | 2019-09-13 | 48.50 | 49.25 | 48.50 | 49.00 | 4500 |
| ATIL | 2019-09-12 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 |
| ATIL | 2019-09-11 | 50.34 | 50.40 | 50.34 | 50.40 | 4000 |
| ATIL | 2019-09-03 | 48.00 | 48.00 | 48.00 | 48.00 | 1000 |
| ATIL | 2019-08-28 | 50.00 | 50.95 | 50.00 | 50.47 | 1000 |
| ATIL | 2019-08-23 | 51.50 | 51.50 | 51.50 | 51.50 | 2000 |
| ATIL | 2019-08-22 | 51.25 | 51.25 | 51.20 | 51.25 | 3000 |
| ATIL | 2019-08-20 | 50.25 | 50.25 | 50.25 | 50.25 | 5500 |
| ATIL | 2019-08-16 | 48.90 | 48.90 | 48.90 | 48.90 | 500 |
| ATIL | 2019-08-07 | 48.00 | 48.00 | 48.00 | 48.00 | 1000 |
| ATIL | 2019-08-06 | 49.00 | 49.00 | 49.00 | 49.00 | 2000 |
| ATIL | 2019-08-02 | 47.00 | 47.00 | 47.00 | 47.00 | 1000 |
| ATIL | 2019-08-01 | 45.20 | 45.20 | 45.20 | 45.20 | 500 |
| ATIL | 2019-07-29 | 42.70 | 43.08 | 42.70 | 43.08 | 5500 |
| ATIL | 2019-07-26 | 45.09 | 45.09 | 44.65 | 44.88 | 1000 |
| ATIL | 2019-07-25 | 47.00 | 47.00 | 47.00 | 47.00 | 500 |
| ATIL | 2019-07-18 | 45.20 | 45.20 | 45.20 | 45.20 | 1500 |
| ATIL | 2019-07-10 | 47.56 | 47.56 | 47.54 | 47.54 | 3000 |
| ATIL | 2019-07-03 | 49.50 | 49.90 | 49.50 | 49.90 | 1000 |
| ATIL | 2019-07-02 | 47.70 | 47.75 | 47.70 | 47.75 | 9500 |
| ATIL | 2019-07-01 | 47.88 | 47.88 | 47.88 | 47.88 | 500 |
| ATIL | 2019-06-28 | 45.59 | 45.59 | 45.59 | 45.59 | 1500 |
| ATIL | 2019-06-27 | 48.00 | 48.00 | 48.00 | 48.00 | 2000 |
| ATIL | 2019-06-24 | 48.09 | 48.09 | 48.00 | 48.00 | 3000 |
| ATIL | 2019-06-18 | 49.50 | 49.50 | 49.15 | 49.15 | 4000 |
| ATIL | 2019-06-13 | 50.00 | 51.68 | 49.34 | 51.50 | 6000 |
| ATIL | 2019-06-12 | 50.00 | 50.00 | 50.00 | 50.00 | 2000 |
| ATIL | 2019-06-11 | 49.00 | 49.00 | 49.00 | 49.00 | 1500 |
| ATIL | 2019-06-10 | 49.00 | 49.00 | 49.00 | 49.00 | 3000 |
| ATIL | 2019-06-03 | 49.06 | 49.06 | 49.06 | 49.06 | 3000 |
| ATIL | 2019-05-30 | 49.04 | 49.09 | 49.02 | 49.02 | 6000 |
| ATIL | 2019-05-29 | 48.68 | 48.86 | 48.68 | 48.86 | 5000 |
| ATIL | 2019-05-28 | 46.65 | 47.00 | 46.54 | 46.54 | 3500 |
| ATIL | 2019-05-27 | 49.00 | 49.00 | 47.50 | 47.75 | 15500 |
| ATIL | 2019-05-24 | 49.04 | 50.90 | 49.00 | 49.58 | 5500 |
| ATIL | 2019-05-23 | 48.79 | 48.81 | 48.00 | 48.81 | 7500 |
| ATIL | 2019-05-22 | 44.09 | 46.49 | 43.25 | 46.49 | 20000 |
| ATIL | 2019-05-21 | 44.09 | 44.29 | 44.09 | 44.27 | 6500 |
| ATIL | 2019-05-20 | 45.59 | 45.59 | 45.59 | 45.59 | 1000 |
| ATIL | 2019-05-17 | 49.00 | 49.00 | 47.52 | 47.52 | 13500 |
| ATIL | 2019-05-15 | 50.25 | 50.25 | 50.02 | 50.02 | 2500 |
| ATIL | 2019-05-14 | 50.00 | 50.00 | 50.00 | 50.00 | 1000 |
| ATIL | 2019-05-13 | 50.00 | 50.00 | 50.00 | 50.00 | 1000 |
| ATIL | 2019-05-10 | 52.00 | 52.00 | 52.00 | 52.00 | 3000 |
| ATIL | 2019-05-09 | 52.00 | 52.50 | 52.00 | 52.20 | 5500 |
| ATIL | 2019-05-08 | 51.50 | 51.50 | 51.50 | 51.50 | 500 |
| ATIL | 2019-05-07 | 52.00 | 52.00 | 52.00 | 52.00 | 500 |
| ATIL | 2019-05-03 | 53.00 | 53.00 | 53.00 | 53.00 | 500 |
| ATIL | 2019-05-02 | 55.59 | 55.59 | 52.00 | 52.40 | 5000 |
| ATIL | 2019-04-30 | 55.00 | 55.00 | 52.50 | 53.00 | 8500 |
| ATIL | 2019-04-29 | 54.50 | 54.50 | 54.00 | 54.00 | 4500 |
| ATIL | 2019-04-26 | 55.50 | 56.40 | 54.00 | 54.00 | 6000 |
| ATIL | 2019-04-23 | 56.09 | 56.09 | 55.09 | 55.15 | 11500 |
| ATIL | 2019-04-22 | 58.25 | 58.25 | 58.00 | 58.00 | 9500 |
| ATIL | 2019-04-19 | 58.00 | 58.50 | 58.00 | 58.25 | 6000 |
| ATIL | 2019-04-18 | 58.25 | 58.25 | 58.25 | 58.25 | 2000 |
| ATIL | 2019-04-17 | 58.29 | 58.11 | 57.84 | 57.84 | 7500 |
| ATIL | 2019-04-16 | 75.12 | 75.12 | 73.66 | 73.97 | 12500 |
| ATIL | 2019-04-15 | 75.00 | 75.50 | 73.26 | 75.12 | 6000 |
| ATIL | 2019-04-12 | 76.80 | 77.25 | 76.80 | 77.00 | 2500 |
| ATIL | 2019-04-11 | 75.38 | 75.54 | 75.38 | 75.54 | 9000 |
| ATIL | 2019-04-10 | 71.94 | 71.94 | 71.94 | 71.94 | 500 |
| ATIL | 2019-04-09 | 72.00 | 72.00 | 72.00 | 72.00 | 500 |
| ATIL | 2019-04-08 | 74.50 | 74.50 | 74.50 | 74.50 | 3000 |
| ATIL | 2019-04-05 | 76.29 | 76.34 | 76.29 | 76.34 | 2000 |
| ATIL | 2019-04-04 | 75.00 | 75.00 | 74.00 | 74.00 | 1000 |
| ATIL | 2019-04-03 | 76.40 | 76.40 | 76.40 | 76.40 | 1000 |
| ATIL | 2019-04-02 | 76.40 | 76.40 | 76.00 | 76.00 | 1000 |
| ATIL | 2019-04-01 | 76.09 | 76.09 | 76.00 | 76.01 | 2500 |
| ATIL | 2019-03-29 | 76.90 | 76.90 | 76.30 | 76.40 | 9000 |
| ATIL | 2019-03-28 | 77.00 | 77.19 | 76.90 | 77.09 | 6500 |
| ATIL | 2019-03-27 | 75.25 | 76.59 | 75.00 | 76.59 | 4500 |
| ATIL | 2019-03-26 | 76.50 | 76.50 | 76.00 | 76.50 | 6000 |
| ATIL | 2019-03-25 | 76.09 | 76.25 | 76.09 | 76.25 | 2000 |
| ATIL | 2019-03-21 | 77.00 | 77.25 | 76.90 | 77.25 | 8000 |
| ATIL | 2019-03-20 | 73.55 | 76.59 | 73.55 | 76.59 | 4000 |
| ATIL | 2019-03-19 | 76.90 | 77.00 | 75.00 | 75.00 | 3000 |
| ATIL | 2019-03-18 | 76.90 | 77.00 | 76.90 | 77.00 | 2000 |
| ATIL | 2019-03-15 | 76.90 | 77.69 | 76.90 | 76.94 | 7000 |
| ATIL | 2019-03-14 | 77.00 | 77.00 | 77.00 | 77.00 | 1000 |
| ATIL | 2019-03-13 | 78.48 | 78.48 | 77.00 | 77.00 | 3500 |
| ATIL | 2019-03-12 | 77.00 | 78.69 | 76.00 | 78.69 | 9000 |
| ATIL | 2019-03-11 | 77.25 | 77.25 | 76.51 | 76.87 | 1000 |
| ATIL | 2019-03-08 | 76.48 | 76.50 | 75.98 | 76.50 | 3500 |
| ATIL | 2019-03-07 | 77.19 | 77.19 | 76.01 | 76.01 | 13000 |
| ATIL | 2019-03-06 | 77.61 | 77.61 | 77.50 | 77.50 | 7500 |
| ATIL | 2019-03-05 | 78.75 | 78.75 | 78.00 | 78.00 | 12000 |
| ATIL | 2019-03-04 | 76.50 | 76.50 | 75.98 | 76.44 | 13000 |
| ATIL | 2019-03-01 | 76.44 | 76.44 | 75.00 | 75.00 | 33500 |
| ATIL | 2019-02-28 | 72.80 | 72.80 | 72.80 | 72.80 | 22000 |
| ATIL | 2019-02-27 | 66.50 | 69.81 | 66.50 | 69.33 | 23500 |
| ATIL | 2019-02-26 | 66.50 | 66.50 | 66.50 | 66.50 | 2000 |
| ATIL | 2019-02-25 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| ATIL | 2019-02-22 | 64.00 | 65.00 | 63.50 | 63.52 | 3000 |
| ATIL | 2019-02-21 | 0.00 | 65.00 | 65.00 | 65.00 | 500 |
| ATIL | 2019-02-20 | 65.01 | 65.01 | 63.65 | 65.00 | 3500 |
| ATIL | 2019-02-19 | 66.98 | 67.00 | 66.98 | 67.00 | 1000 |
| ATIL | 2019-02-08 | 66.00 | 66.00 | 66.00 | 66.00 | 1000 |
| ATIL | 2019-02-06 | 66.50 | 66.50 | 64.50 | 64.50 | 2000 |
| ATIL | 2019-02-04 | 66.48 | 66.50 | 66.48 | 66.50 | 3500 |
| ATIL | 2019-01-31 | 65.00 | 65.00 | 65.00 | 65.00 | 1000 |
| ATIL | 2019-01-30 | 65.00 | 65.00 | 65.00 | 65.00 | 2000 |
| ATIL | 2019-01-24 | 65.00 | 65.00 | 64.00 | 64.00 | 2000 |
| ATIL | 2019-01-23 | 64.62 | 64.62 | 64.62 | 64.62 | 500 |
| ATIL | 2019-01-22 | 61.70 | 61.70 | 61.70 | 61.70 | 2500 |
| ATIL | 2019-01-18 | 64.69 | 64.69 | 64.69 | 64.69 | 500 |
| ATIL | 2019-01-17 | 61.25 | 62.00 | 61.00 | 62.00 | 2500 |
| ATIL | 2019-01-11 | 62.50 | 62.50 | 62.50 | 62.50 | 1000 |
| ATIL | 2019-01-09 | 62.50 | 62.50 | 62.50 | 62.50 | 500 |
| ATIL | 2019-01-07 | 61.00 | 61.00 | 61.00 | 61.00 | 1000 |
| ATIL | 2019-01-04 | 61.00 | 61.00 | 61.00 | 61.00 | 5500 |
| ATIL | 2019-01-02 | 62.54 | 62.54 | 60.00 | 61.50 | 4500 |
| ATIL | 2019-01-01 | 63.50 | 63.50 | 63.00 | 63.00 | 1500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00