| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| ATLH | 2020-02-28 | 368.00 | 380.00 | 368.00 | 380.00 | 500 |
| ATLH | 2020-02-27 | 368.00 | 368.00 | 368.00 | 368.00 | 100 |
| ATLH | 2020-02-24 | 379.00 | 380.00 | 379.00 | 379.67 | 300 |
| ATLH | 2020-02-19 | 371.01 | 380.00 | 371.00 | 380.00 | 2400 |
| ATLH | 2020-02-13 | 380.00 | 380.00 | 380.00 | 380.00 | 400 |
| ATLH | 2020-02-12 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| ATLH | 2020-02-11 | 375.51 | 380.00 | 375.51 | 380.00 | 600 |
| ATLH | 2020-02-06 | 398.00 | 399.00 | 398.00 | 399.00 | 200 |
| ATLH | 2020-01-31 | 394.00 | 394.00 | 394.00 | 394.00 | 200 |
| ATLH | 2020-01-29 | 400.00 | 402.00 | 392.50 | 392.50 | 700 |
| ATLH | 2020-01-28 | 400.00 | 403.54 | 400.00 | 401.39 | 1400 |
| ATLH | 2020-01-27 | 382.51 | 382.51 | 382.51 | 382.51 | 100 |
| ATLH | 2020-01-24 | 390.00 | 395.00 | 390.00 | 392.85 | 1400 |
| ATLH | 2020-01-23 | 0.00 | 366.50 | 366.50 | 380.00 | 200 |
| ATLH | 2020-01-22 | 375.00 | 380.00 | 375.00 | 380.00 | 600 |
| ATLH | 2020-01-21 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| ATLH | 2020-01-20 | 385.00 | 385.00 | 385.00 | 385.00 | 500 |
| ATLH | 2020-01-17 | 399.00 | 399.00 | 399.00 | 399.00 | 100 |
| ATLH | 2020-01-16 | 386.00 | 386.00 | 386.00 | 386.00 | 200 |
| ATLH | 2020-01-15 | 381.00 | 385.00 | 381.00 | 385.00 | 200 |
| ATLH | 2020-01-14 | 386.00 | 386.00 | 385.00 | 386.00 | 1200 |
| ATLH | 2020-01-13 | 383.00 | 384.00 | 383.00 | 384.00 | 200 |
| ATLH | 2020-01-10 | 375.00 | 375.00 | 370.00 | 370.00 | 2000 |
| ATLH | 2020-01-09 | 370.00 | 375.00 | 370.00 | 371.75 | 600 |
| ATLH | 2020-01-07 | 365.00 | 367.00 | 365.00 | 367.00 | 400 |
| ATLH | 2020-01-06 | 375.00 | 375.00 | 375.00 | 375.00 | 200 |
| ATLH | 2020-01-03 | 381.00 | 381.00 | 381.00 | 381.00 | 100 |
| ATLH | 2020-01-02 | 385.00 | 396.00 | 385.00 | 395.82 | 900 |
| ATLH | 2020-01-01 | 380.00 | 384.00 | 380.00 | 383.32 | 1400 |
| ATLH | 2019-12-30 | 384.00 | 384.00 | 380.00 | 380.00 | 600 |
| ATLH | 2019-12-24 | 375.00 | 375.00 | 375.00 | 375.00 | 200 |
| ATLH | 2019-12-20 | 386.00 | 386.00 | 385.00 | 385.00 | 300 |
| ATLH | 2019-12-19 | 370.00 | 370.00 | 368.00 | 368.00 | 1100 |
| ATLH | 2019-12-18 | 389.98 | 389.98 | 371.01 | 386.70 | 1500 |
| ATLH | 2019-12-17 | 385.00 | 394.00 | 385.00 | 392.00 | 3400 |
| ATLH | 2019-12-16 | 381.01 | 392.00 | 381.00 | 390.50 | 2800 |
| ATLH | 2019-12-12 | 385.01 | 385.50 | 381.00 | 385.00 | 2100 |
| ATLH | 2019-12-11 | 383.80 | 394.00 | 380.00 | 390.04 | 2100 |
| ATLH | 2019-12-10 | 380.00 | 385.00 | 380.00 | 385.00 | 600 |
| ATLH | 2019-12-09 | 390.00 | 393.00 | 382.00 | 384.82 | 2300 |
| ATLH | 2019-12-06 | 393.00 | 393.00 | 387.25 | 387.25 | 200 |
| ATLH | 2019-12-05 | 399.98 | 399.98 | 399.98 | 399.98 | 100 |
| ATLH | 2019-12-04 | 393.80 | 395.00 | 393.00 | 395.00 | 1000 |
| ATLH | 2019-12-03 | 393.00 | 394.00 | 383.00 | 383.00 | 1000 |
| ATLH | 2019-12-02 | 389.00 | 395.98 | 389.00 | 391.00 | 1200 |
| ATLH | 2019-11-29 | 390.00 | 395.00 | 383.01 | 387.08 | 5500 |
| ATLH | 2019-11-28 | 361.50 | 379.00 | 361.50 | 378.29 | 900 |
| ATLH | 2019-11-27 | 385.00 | 385.00 | 370.22 | 370.22 | 600 |
| ATLH | 2019-11-26 | 372.00 | 386.98 | 372.00 | 372.00 | 3600 |
| ATLH | 2019-11-25 | 384.98 | 384.98 | 384.98 | 384.98 | 100 |
| ATLH | 2019-11-22 | 369.50 | 382.52 | 369.50 | 381.76 | 1000 |
| ATLH | 2019-11-21 | 381.00 | 381.00 | 362.75 | 364.32 | 2500 |
| ATLH | 2019-11-20 | 392.00 | 392.00 | 381.00 | 381.51 | 1100 |
| ATLH | 2019-11-19 | 386.29 | 386.38 | 384.00 | 386.38 | 1500 |
| ATLH | 2019-11-18 | 360.00 | 368.23 | 360.00 | 367.98 | 900 |
| ATLH | 2019-11-15 | 334.00 | 350.70 | 334.00 | 350.70 | 1600 |
| ATLH | 2019-11-14 | 336.00 | 336.00 | 334.00 | 334.00 | 500 |
| ATLH | 2019-11-13 | 331.00 | 337.00 | 331.00 | 335.54 | 1100 |
| ATLH | 2019-11-12 | 330.00 | 332.00 | 330.00 | 332.00 | 300 |
| ATLH | 2019-11-11 | 320.00 | 324.00 | 319.00 | 323.00 | 1000 |
| ATLH | 2019-11-08 | 315.00 | 319.75 | 315.00 | 318.35 | 900 |
| ATLH | 2019-11-07 | 306.50 | 315.00 | 306.50 | 315.00 | 1000 |
| ATLH | 2019-11-06 | 317.00 | 319.00 | 312.00 | 312.00 | 400 |
| ATLH | 2019-11-04 | 318.00 | 318.00 | 318.00 | 318.00 | 20400 |
| ATLH | 2019-11-01 | 305.01 | 305.01 | 305.01 | 305.01 | 100 |
| ATLH | 2019-10-31 | 306.50 | 315.00 | 306.50 | 315.00 | 3700 |
| ATLH | 2019-10-30 | 308.00 | 308.00 | 308.00 | 308.00 | 200 |
| ATLH | 2019-10-29 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| ATLH | 2019-10-28 | 305.00 | 305.00 | 305.00 | 305.00 | 400 |
| ATLH | 2019-10-25 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| ATLH | 2019-10-24 | 310.00 | 310.00 | 310.00 | 310.00 | 15000 |
| ATLH | 2019-10-23 | 305.00 | 307.00 | 305.00 | 307.00 | 200 |
| ATLH | 2019-10-22 | 307.00 | 310.00 | 307.00 | 310.00 | 800 |
| ATLH | 2019-10-21 | 320.00 | 320.00 | 320.00 | 320.00 | 600 |
| ATLH | 2019-10-18 | 300.00 | 305.00 | 295.00 | 305.00 | 7500 |
| ATLH | 2019-10-15 | 291.00 | 298.01 | 291.00 | 298.01 | 600 |
| ATLH | 2019-10-14 | 304.00 | 305.00 | 304.00 | 305.00 | 1000 |
| ATLH | 2019-10-11 | 304.00 | 304.00 | 303.00 | 303.00 | 1000 |
| ATLH | 2019-10-10 | 295.00 | 307.00 | 295.00 | 302.00 | 4200 |
| ATLH | 2019-10-09 | 301.00 | 301.00 | 295.00 | 300.00 | 1100 |
| ATLH | 2019-10-03 | 303.00 | 304.00 | 303.00 | 304.00 | 400 |
| ATLH | 2019-10-01 | 303.00 | 303.00 | 303.00 | 303.00 | 100 |
| ATLH | 2019-09-30 | 298.00 | 298.00 | 290.00 | 290.00 | 200 |
| ATLH | 2019-09-25 | 287.00 | 299.00 | 287.00 | 299.00 | 200 |
| ATLH | 2019-09-23 | 300.00 | 300.00 | 300.00 | 300.00 | 2200 |
| ATLH | 2019-09-20 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| ATLH | 2019-09-19 | 285.00 | 303.00 | 285.00 | 303.00 | 2000 |
| ATLH | 2019-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| ATLH | 2019-09-13 | 300.00 | 300.00 | 300.00 | 300.00 | 100 |
| ATLH | 2019-09-12 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| ATLH | 2019-09-11 | 292.00 | 292.00 | 290.00 | 290.67 | 600 |
| ATLH | 2019-08-28 | 295.00 | 295.00 | 295.00 | 295.00 | 100 |
| ATLH | 2019-08-26 | 303.00 | 303.00 | 303.00 | 303.00 | 100 |
| ATLH | 2019-08-23 | 315.00 | 320.00 | 310.00 | 317.98 | 25100 |
| ATLH | 2019-08-22 | 305.00 | 305.00 | 296.88 | 305.00 | 400 |
| ATLH | 2019-08-21 | 315.14 | 315.14 | 310.00 | 312.50 | 25300 |
| ATLH | 2019-08-20 | 311.05 | 311.05 | 305.00 | 305.00 | 1400 |
| ATLH | 2019-08-19 | 300.00 | 302.00 | 300.00 | 302.00 | 1100 |
| ATLH | 2019-08-16 | 294.00 | 300.00 | 290.00 | 298.41 | 3800 |
| ATLH | 2019-08-08 | 294.14 | 294.14 | 294.14 | 294.14 | 900 |
| ATLH | 2019-08-07 | 310.00 | 310.00 | 300.00 | 309.61 | 57300 |
| ATLH | 2019-08-05 | 305.00 | 310.00 | 305.00 | 309.00 | 1300 |
| ATLH | 2019-08-02 | 305.00 | 310.00 | 304.00 | 310.00 | 1400 |
| ATLH | 2019-08-01 | 309.98 | 309.98 | 309.98 | 309.98 | 100 |
| ATLH | 2019-07-31 | 312.00 | 312.00 | 303.00 | 305.32 | 600 |
| ATLH | 2019-07-30 | 309.98 | 313.95 | 309.98 | 313.95 | 27300 |
| ATLH | 2019-07-29 | 300.00 | 300.00 | 298.00 | 299.00 | 300 |
| ATLH | 2019-07-23 | 311.00 | 320.00 | 303.00 | 310.01 | 38100 |
| ATLH | 2019-07-22 | 310.00 | 310.00 | 310.00 | 310.00 | 100 |
| ATLH | 2019-07-19 | 319.00 | 320.00 | 315.00 | 315.00 | 11200 |
| ATLH | 2019-07-18 | 314.98 | 320.00 | 314.98 | 320.00 | 101600 |
| ATLH | 2019-07-15 | 300.00 | 320.25 | 295.00 | 319.94 | 51800 |
| ATLH | 2019-07-12 | 305.00 | 305.00 | 298.10 | 305.00 | 200 |
| ATLH | 2019-07-11 | 0.00 | 313.77 | 313.77 | 313.77 | 0 |
| ATLH | 2019-07-10 | 318.00 | 318.00 | 318.00 | 318.00 | 400 |
| ATLH | 2019-07-09 | 301.00 | 319.00 | 301.00 | 319.00 | 900 |
| ATLH | 2019-07-08 | 310.00 | 310.00 | 310.00 | 310.00 | 200 |
| ATLH | 2019-07-04 | 315.00 | 315.00 | 315.00 | 315.00 | 300 |
| ATLH | 2019-07-03 | 305.00 | 320.00 | 305.00 | 314.63 | 1900 |
| ATLH | 2019-07-02 | 319.00 | 322.00 | 319.00 | 321.00 | 16300 |
| ATLH | 2019-07-01 | 306.00 | 321.00 | 306.00 | 321.00 | 1400 |
| ATLH | 2019-06-28 | 300.00 | 323.00 | 300.00 | 321.67 | 5500 |
| ATLH | 2019-06-27 | 299.00 | 312.00 | 299.00 | 308.00 | 2300 |
| ATLH | 2019-06-26 | 302.00 | 310.00 | 300.00 | 300.00 | 3100 |
| ATLH | 2019-06-25 | 310.00 | 314.00 | 309.00 | 309.00 | 3500 |
| ATLH | 2019-06-24 | 302.00 | 308.00 | 302.00 | 308.00 | 1200 |
| ATLH | 2019-06-21 | 311.00 | 311.00 | 309.00 | 309.00 | 600 |
| ATLH | 2019-06-20 | 322.00 | 322.00 | 311.00 | 311.00 | 1100 |
| ATLH | 2019-06-19 | 315.00 | 315.00 | 310.00 | 310.00 | 1000 |
| ATLH | 2019-06-18 | 325.00 | 325.00 | 310.00 | 310.00 | 5600 |
| ATLH | 2019-06-17 | 320.00 | 325.00 | 320.00 | 325.00 | 23200 |
| ATLH | 2019-06-14 | 309.00 | 324.00 | 309.00 | 321.29 | 5500 |
| ATLH | 2019-06-13 | 310.00 | 310.00 | 309.89 | 309.98 | 6300 |
| ATLH | 2019-06-12 | 312.00 | 312.29 | 297.00 | 310.50 | 2700 |
| ATLH | 2019-06-11 | 297.13 | 312.00 | 297.13 | 312.00 | 4500 |
| ATLH | 2019-06-10 | 317.00 | 317.00 | 309.00 | 312.75 | 3800 |
| ATLH | 2019-06-03 | 312.00 | 320.00 | 306.00 | 319.00 | 2400 |
| ATLH | 2019-05-30 | 330.00 | 333.00 | 315.00 | 322.00 | 5300 |
| ATLH | 2019-05-29 | 396.75 | 405.00 | 396.75 | 397.76 | 3500 |
| ATLH | 2019-05-28 | 382.25 | 399.00 | 382.25 | 396.75 | 3300 |
| ATLH | 2019-05-27 | 399.00 | 399.00 | 397.13 | 398.00 | 1500 |
| ATLH | 2019-05-24 | 396.00 | 399.00 | 395.00 | 397.13 | 1800 |
| ATLH | 2019-05-23 | 399.00 | 399.00 | 390.50 | 396.95 | 2300 |
| ATLH | 2019-05-22 | 396.00 | 396.20 | 390.00 | 393.13 | 3000 |
| ATLH | 2019-05-21 | 390.00 | 390.00 | 390.00 | 390.00 | 2000 |
| ATLH | 2019-05-20 | 390.00 | 390.00 | 389.00 | 390.00 | 2400 |
| ATLH | 2019-05-17 | 382.00 | 390.00 | 382.00 | 387.00 | 2300 |
| ATLH | 2019-05-16 | 382.00 | 395.00 | 382.00 | 390.00 | 1500 |
| ATLH | 2019-05-15 | 390.00 | 394.00 | 389.00 | 390.26 | 3800 |
| ATLH | 2019-05-14 | 390.00 | 390.00 | 379.00 | 379.00 | 10700 |
| ATLH | 2019-05-13 | 386.00 | 390.00 | 385.00 | 389.07 | 2600 |
| ATLH | 2019-05-10 | 395.00 | 400.00 | 395.00 | 399.60 | 700 |
| ATLH | 2019-05-09 | 390.00 | 399.00 | 390.00 | 395.00 | 10500 |
| ATLH | 2019-05-08 | 381.00 | 390.00 | 379.00 | 389.98 | 1700 |
| ATLH | 2019-05-07 | 386.00 | 394.00 | 386.00 | 394.00 | 300 |
| ATLH | 2019-05-06 | 394.00 | 394.00 | 394.00 | 394.00 | 300 |
| ATLH | 2019-05-03 | 396.00 | 396.00 | 394.00 | 394.00 | 700 |
| ATLH | 2019-05-02 | 395.00 | 401.00 | 395.00 | 401.00 | 1000 |
| ATLH | 2019-04-30 | 400.00 | 400.00 | 400.00 | 400.00 | 600 |
| ATLH | 2019-04-29 | 400.00 | 402.00 | 400.00 | 400.10 | 3100 |
| ATLH | 2019-04-26 | 395.00 | 399.98 | 394.00 | 399.85 | 700 |
| ATLH | 2019-04-25 | 405.00 | 409.00 | 386.00 | 388.70 | 7800 |
| ATLH | 2019-04-24 | 385.00 | 407.85 | 381.00 | 396.17 | 5100 |
| ATLH | 2019-04-23 | 383.00 | 390.00 | 383.00 | 388.44 | 900 |
| ATLH | 2019-04-16 | 380.00 | 380.00 | 380.00 | 380.00 | 300 |
| ATLH | 2019-04-12 | 375.00 | 375.00 | 375.00 | 375.00 | 2000 |
| ATLH | 2019-04-10 | 374.89 | 375.00 | 366.00 | 375.00 | 800 |
| ATLH | 2019-04-09 | 362.25 | 365.00 | 360.00 | 360.00 | 1100 |
| ATLH | 2019-04-08 | 365.01 | 365.01 | 360.00 | 360.00 | 1100 |
| ATLH | 2019-04-03 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| ATLH | 2019-04-01 | 0.00 | 390.00 | 390.00 | 378.00 | 20000 |
| ATLH | 2019-03-27 | 378.00 | 378.00 | 378.00 | 378.00 | 400 |
| ATLH | 2019-03-22 | 370.00 | 370.00 | 360.00 | 360.00 | 1200 |
| ATLH | 2019-03-20 | 372.00 | 375.00 | 365.00 | 370.00 | 2500 |
| ATLH | 2019-03-19 | 371.00 | 371.00 | 370.00 | 370.44 | 800 |
| ATLH | 2019-03-18 | 376.00 | 376.00 | 370.00 | 370.00 | 300 |
| ATLH | 2019-03-15 | 385.00 | 385.00 | 380.00 | 380.00 | 400 |
| ATLH | 2019-03-14 | 385.00 | 385.00 | 385.00 | 385.00 | 500 |
| ATLH | 2019-03-11 | 380.32 | 385.00 | 380.00 | 380.00 | 900 |
| ATLH | 2019-03-07 | 395.00 | 399.98 | 395.00 | 398.32 | 900 |
| ATLH | 2019-03-06 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| ATLH | 2019-03-05 | 400.00 | 400.00 | 400.00 | 400.00 | 500 |
| ATLH | 2019-03-04 | 395.00 | 395.00 | 395.00 | 395.00 | 100 |
| ATLH | 2019-03-01 | 385.00 | 385.00 | 385.00 | 385.00 | 100 |
| ATLH | 2019-02-27 | 377.00 | 377.00 | 375.25 | 375.25 | 700 |
| ATLH | 2019-02-26 | 396.00 | 399.00 | 395.00 | 395.00 | 1700 |
| ATLH | 2019-02-22 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| ATLH | 2019-02-19 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| ATLH | 2019-02-18 | 394.00 | 394.00 | 394.00 | 394.00 | 100 |
| ATLH | 2019-02-15 | 386.00 | 386.00 | 386.00 | 386.00 | 100 |
| ATLH | 2019-02-14 | 384.00 | 384.00 | 384.00 | 384.00 | 100 |
| ATLH | 2019-02-13 | 395.00 | 395.00 | 395.00 | 395.00 | 100 |
| ATLH | 2019-02-12 | 389.00 | 390.00 | 389.00 | 390.00 | 700 |
| ATLH | 2019-02-11 | 380.00 | 391.00 | 380.00 | 390.60 | 2500 |
| ATLH | 2019-02-08 | 386.00 | 386.00 | 386.00 | 386.00 | 100 |
| ATLH | 2019-02-07 | 395.00 | 395.00 | 395.00 | 395.00 | 5500 |
| ATLH | 2019-02-06 | 398.85 | 398.85 | 385.01 | 391.01 | 1000 |
| ATLH | 2019-02-04 | 381.00 | 390.00 | 380.00 | 390.00 | 1700 |
| ATLH | 2019-01-31 | 379.89 | 380.00 | 373.98 | 379.79 | 2500 |
| ATLH | 2019-01-30 | 375.00 | 375.00 | 361.00 | 362.48 | 7800 |
| ATLH | 2019-01-29 | 378.00 | 380.00 | 378.00 | 380.00 | 400 |
| ATLH | 2019-01-28 | 377.00 | 380.00 | 377.00 | 380.00 | 600 |
| ATLH | 2019-01-25 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| ATLH | 2019-01-24 | 387.00 | 387.00 | 387.00 | 387.00 | 200 |
| ATLH | 2019-01-23 | 392.75 | 392.75 | 388.00 | 389.98 | 1000 |
| ATLH | 2019-01-22 | 394.48 | 394.50 | 383.00 | 383.25 | 1000 |
| ATLH | 2019-01-21 | 397.89 | 398.01 | 397.00 | 397.00 | 600 |
| ATLH | 2019-01-18 | 381.00 | 387.00 | 381.00 | 387.00 | 900 |
| ATLH | 2019-01-17 | 380.00 | 380.00 | 380.00 | 380.00 | 500 |
| ATLH | 2019-01-15 | 394.00 | 394.00 | 380.10 | 384.00 | 700 |
| ATLH | 2019-01-14 | 394.10 | 394.10 | 385.10 | 385.10 | 20600 |
| ATLH | 2019-01-08 | 392.50 | 392.50 | 390.00 | 390.64 | 700 |
| ATLH | 2019-01-07 | 413.39 | 413.39 | 390.00 | 390.00 | 800 |
| ATLH | 2019-01-04 | 393.73 | 393.73 | 393.73 | 393.73 | 100 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00