Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/22/2016	+0.10 / +1.35%	7.40	7.60	7.30	7.50	7.48	4.35	41,562
11/21/2016	0.00 / 0.00%	7.50	7.50	7.30	7.40	7.43	4.29	35,200
11/18/2016	-0.10 / -1.33%	7.50	7.50	7.40	7.40	7.50	4.29	4,036
11/17/2016	-0.10 / -1.32%	7.70	7.70	7.50	7.50	7.60	4.35	1,600
11/16/2016	-0.40 / -5.00%	7.80	7.80	7.60	7.60	7.80	4.41	11,100
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

<<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)