Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2017	+0.10 / +1.61%	6.10	6.30	6.10	6.30	6.10	3.66	81,000
2/20/2017	-0.20 / -3.13%	6.10	6.20	6.10	6.20	6.10	3.60	3,620
2/17/2017	-0.10 / -1.54%	6.30	6.40	6.10	6.40	6.15	3.71	68,235
2/16/2017	-0.40 / -5.80%	6.30	6.50	6.30	6.50	6.30	3.77	7,500
2/15/2017	+0.50 / +7.81%	6.40	6.90	6.30	6.90	6.30	4.00	25,000
2/14/2017	0.00 / 0.00%	6.40	6.40	6.40	6.40	6.40	3.71	1,056
2/13/2017	-0.10 / -1.54%	6.50	6.50	6.40	6.40	6.42	3.71	1,300
2/10/2017	+0.10 / +1.56%	6.50	6.50	6.50	6.50	6.50	3.77	5,100
2/9/2017	-0.10 / -1.54%	6.50	6.50	6.30	6.40	6.38	3.71	35,800
2/8/2017	-0.20 / -2.99%	6.70	6.70	6.50	6.50	6.52	3.77	7,400
2/7/2017	0.00 / 0.00%	6.70	6.70	6.70	6.70	6.70	3.89	102
2/6/2017	+0.20 / +3.08%	6.50	6.70	6.50	6.70	6.51	3.89	3,800
2/3/2017	+0.10 / +1.56%	7.00	7.00	6.20	6.50	6.25	3.77	9,964
2/2/2017	+0.10 / +1.59%	6.50	6.50	6.20	6.40	6.31	3.71	10,100
1/25/2017	+0.30 / +5.00%	6.00	6.40	6.00	6.30	6.27	3.66	19,700
1/24/2017	-0.30 / -4.76%	6.50	6.50	6.00	6.00	6.03	3.48	57,550
1/23/2017	-0.70 / -10.00%	6.80	6.80	6.30	6.30	6.46	3.66	102,642
1/20/2017	0.00 / 0.00%	6.90	7.20	6.90	7.00	6.91	4.06	5,500
1/19/2017	-0.20 / -2.78%	6.90	7.00	6.90	7.00	6.90	4.06	5,600
1/18/2017	+0.30 / +4.35%	6.90	7.20	6.90	7.20	6.91	4.18	2,800
1/17/2017	-0.40 / -5.48%	6.90	7.30	6.80	6.90	6.82	4.00	11,510
1/16/2017	0.00 / 0.00%	7.30	7.30	7.30	7.30	7.30	4.24	0
1/13/2017	+0.30 / +4.29%	7.30	7.30	7.00	7.30	7.00	4.24	182
1/12/2017	-0.20 / -2.78%	7.40	7.40	7.00	7.00	7.40	4.06	600
1/11/2017	-0.10 / -1.37%	7.20	7.20	7.20	7.20	7.20	4.18	100
1/10/2017	+0.10 / +1.39%	7.20	7.50	7.20	7.30	7.30	4.24	419
1/9/2017	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	4.18	45
1/6/2017	+0.10 / +1.41%	7.00	7.20	7.00	7.20	7.01	4.18	5,300
1/5/2017	+0.20 / +2.90%	7.00	7.10	6.90	7.10	6.90	4.12	22,341
1/4/2017	-0.20 / -2.82%	6.80	6.90	6.80	6.90	6.80	4.00	33,209

<<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)