Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/15/2016	+0.20 / +2.56%	7.60	8.00	7.50	8.00	7.78	4.64	68,100
11/14/2016	0.00 / 0.00%	7.80	7.80	7.50	7.80	7.80	4.53	25,700
11/11/2016	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	4.53	3,000
11/10/2016	+0.40 / +5.41%	7.80	7.80	7.50	7.80	7.50	4.53	70,000
11/9/2016	-0.50 / -6.33%	7.90	7.90	7.40	7.40	7.53	4.29	13,619
11/8/2016	+0.20 / +2.60%	7.70	8.00	7.70	7.90	7.80	4.58	600
11/7/2016	-0.10 / -1.28%	7.40	7.80	7.40	7.70	7.50	4.47	22,800
11/4/2016	+0.40 / +5.41%	7.80	7.80	7.80	7.80	7.80	4.53	129
11/3/2016	-0.50 / -6.33%	7.80	7.80	7.40	7.40	7.47	4.29	71,738
11/2/2016	+0.20 / +2.60%	7.80	7.90	7.80	7.90	7.80	4.58	17,940
11/1/2016	-0.30 / -3.75%	7.70	7.70	7.70	7.70	7.70	4.47	200
10/31/2016	+0.50 / +6.67%	7.90	8.20	7.70	8.00	7.71	4.64	14,700
10/28/2016	-0.10 / -1.32%	7.50	7.90	7.50	7.50	7.50	4.35	40,360
10/27/2016	-0.40 / -5.00%	7.50	7.80	7.50	7.60	7.50	4.41	17,200
10/26/2016	+0.10 / +1.27%	7.80	8.00	7.40	8.00	7.70	4.64	49,600
10/25/2016	+0.10 / +1.28%	7.90	8.00	7.80	7.90	7.98	4.58	48,900
10/24/2016	+0.10 / +1.30%	8.20	8.40	7.80	7.80	8.10	4.53	44,700
10/21/2016	+0.70 / +10.00%	7.10	7.70	7.00	7.70	7.44	4.47	161,001
10/20/2016	-0.40 / -5.41%	7.10	7.10	7.00	7.00	7.03	4.06	400
10/19/2016	+0.40 / +5.71%	6.90	7.40	6.80	7.40	6.88	4.29	29,516
10/18/2016	-0.20 / -2.78%	7.00	7.00	7.00	7.00	7.00	4.06	5,200
10/17/2016	-0.50 / -6.49%	7.20	7.20	7.00	7.20	7.03	4.18	22,200
10/14/2016	0.00 / 0.00%	7.70	7.70	7.70	7.70	7.70	4.47	0
10/13/2016	+0.70 / +10.00%	7.00	7.70	7.00	7.70	7.02	4.47	10,300
10/12/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	4.06	45,200
10/11/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	4.06	0
10/10/2016	+0.20 / +2.94%	7.10	7.40	7.00	7.00	7.04	4.06	26,400
10/7/2016	-0.60 / -8.11%	6.80	6.80	6.80	6.80	6.80	3.95	129
10/6/2016	+0.20 / +2.78%	7.10	7.40	6.70	7.40	7.12	4.29	1,000
10/5/2016	-0.80 / -10.00%	7.30	7.30	7.20	7.20	7.29	4.18	8,000

<<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)