Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2017	-0.10 / -1.82%	5.50	5.50	5.30	5.40	5.36	3.13	49,118
7/21/2017	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.50	3.19	62,600
7/20/2017	0.00 / 0.00%	5.50	5.60	5.50	5.60	5.50	3.25	10,100
7/19/2017	0.00 / 0.00%	5.60	5.60	5.50	5.60	5.51	3.25	1,771
7/18/2017	-0.10 / -1.75%	5.60	5.60	5.60	5.60	5.60	3.25	25,302
7/17/2017	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.65	3.31	9,400
7/14/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	3.31	6,200
7/13/2017	-0.10 / -1.72%	5.70	5.70	5.60	5.70	5.66	3.31	25,649
7/12/2017	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.73	3.37	4,200
7/11/2017	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	3.37	8,400
7/10/2017	-0.20 / -3.33%	5.80	5.80	5.80	5.80	5.80	3.37	279,792
7/7/2017	+0.20 / +3.45%	5.80	6.00	5.80	6.00	5.80	3.48	24,600
7/6/2017	-0.40 / -6.45%	5.90	5.90	5.80	5.80	5.80	3.37	10,145
7/5/2017	+0.40 / +6.90%	5.80	6.20	5.80	6.20	5.81	3.60	15,400
7/4/2017	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	3.37	2,400
7/3/2017	0.00 / 0.00%	5.80	5.80	5.70	5.80	5.80	3.37	3,200
6/30/2017	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	3.37	5,342
6/29/2017	0.00 / 0.00%	5.90	5.90	5.80	5.80	5.80	3.37	8,200
6/28/2017	-0.30 / -4.92%	5.80	5.80	5.80	5.80	5.80	3.37	2,500
6/27/2017	+0.30 / +5.17%	6.10	6.10	6.10	6.10	6.10	3.54	192
6/26/2017	-0.10 / -1.69%	5.80	5.80	5.80	5.80	5.80	3.37	2,500
6/23/2017	+0.10 / +1.72%	6.10	6.10	5.80	5.90	5.90	3.42	6,400
6/22/2017	-0.10 / -1.69%	5.80	5.80	5.80	5.80	5.80	3.37	21,000
6/21/2017	-0.30 / -4.84%	6.20	6.20	5.90	5.90	6.19	3.42	10,609
6/20/2017	+0.30 / +5.08%	6.00	6.20	6.00	6.20	6.05	3.60	8,173
6/19/2017	+0.10 / +1.72%	6.10	6.10	5.70	5.90	5.73	3.42	9,053
6/16/2017	-0.30 / -4.92%	5.80	5.80	5.80	5.80	5.80	3.37	1,000
6/15/2017	+0.40 / +7.02%	6.10	6.10	6.10	6.10	6.10	3.54	100
6/14/2017	0.00 / 0.00%	5.70	5.70	5.70	5.70	5.70	3.31	1,100
6/13/2017	-0.40 / -6.56%	5.80	5.80	5.70	5.70	5.75	3.31	10,400

<<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)