Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/4/2017	-0.20 / -2.82%	6.80	6.90	6.80	6.90	6.80	4.00	33,209
1/3/2017	0.00 / 0.00%	7.10	7.10	7.10	7.10	7.10	4.12	0
12/30/2016	+0.20 / +2.90%	6.90	7.10	6.90	7.10	6.90	4.12	800
12/29/2016	-0.20 / -2.82%	7.30	7.30	6.90	6.90	7.02	4.00	1,300
12/28/2016	0.00 / 0.00%	6.90	7.10	6.90	7.10	7.10	4.12	7,208
12/27/2016	+0.30 / +4.41%	7.10	7.10	7.10	7.10	7.10	4.12	243
12/26/2016	-0.20 / -2.86%	6.80	7.00	6.60	6.80	6.71	3.95	6,909
12/23/2016	+0.30 / +4.48%	6.70	7.00	6.70	7.00	6.70	4.06	1,600
12/22/2016	0.00 / 0.00%	6.70	7.00	6.70	6.70	6.72	3.89	2,000
12/21/2016	-0.30 / -4.29%	7.00	7.00	6.70	6.70	7.00	3.89	2,400
12/20/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	4.06	0
12/19/2016	0.00 / 0.00%	6.80	7.00	6.80	7.00	6.80	4.06	7,200
12/16/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	4.06	0
12/15/2016	+0.30 / +4.48%	6.80	7.00	6.80	7.00	6.82	4.06	1,143
12/14/2016	-0.20 / -2.90%	6.70	6.70	6.60	6.70	6.70	3.89	7,800
12/13/2016	0.00 / 0.00%	6.90	6.90	6.60	6.90	6.75	4.00	42,000
12/12/2016	-0.10 / -1.43%	7.00	7.00	6.90	6.90	6.93	4.00	700
12/9/2016	+0.10 / +1.45%	7.00	7.30	7.00	7.00	7.01	4.06	4,800
12/8/2016	-0.10 / -1.43%	7.00	7.00	6.90	6.90	7.00	4.00	5,000
12/7/2016	+0.20 / +2.94%	6.50	7.00	6.50	7.00	6.89	4.06	1,100
12/6/2016	-0.10 / -1.45%	6.90	6.90	6.80	6.80	6.90	3.95	1,700
12/5/2016	-0.20 / -2.82%	7.30	7.30	6.90	6.90	7.02	4.00	44,500
12/2/2016	0.00 / 0.00%	7.10	7.40	7.00	7.10	7.11	4.12	67,900
12/1/2016	-0.10 / -1.39%	7.10	7.10	7.10	7.10	7.10	4.12	17,000
11/30/2016	0.00 / 0.00%	7.20	7.30	7.10	7.20	7.19	4.18	26,412
11/29/2016	-0.10 / -1.37%	7.20	7.20	7.20	7.20	7.20	4.18	1,000
11/28/2016	0.00 / 0.00%	7.30	7.30	7.20	7.30	7.30	4.24	23,200
11/25/2016	-0.10 / -1.35%	7.30	7.30	7.30	7.30	7.30	4.24	8,000
11/24/2016	-0.10 / -1.33%	7.30	7.50	7.10	7.40	7.18	4.29	16,200
11/23/2016	0.00 / 0.00%	7.50	7.50	7.50	7.50	7.50	4.35	0

<<Previous 30 days Next 30 days>>

ONE News

27/11	ONE: Notice of share repurchase for Treasury stock
20/11	ONE: Board Resolution
23/10	ONE: Financial Statement Quarter 3/2020
19/08	ONE: Reviewed financial statement 2020
24/07	ONE: Corporate Governance Report (first 06 months)