Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2017	0.00 / 0.00%	6.00	6.10	5.90	6.10	5.96	3.54	33,330
8/9/2017	+0.20 / +3.39%	5.90	6.20	5.90	6.10	5.98	3.54	20,413
8/8/2017	0.00 / 0.00%	5.80	5.90	5.80	5.90	5.80	3.42	23,500
8/7/2017	+0.10 / +1.72%	5.90	5.90	5.90	5.90	5.90	3.42	6,300
8/4/2017	-0.10 / -1.69%	5.90	5.90	5.80	5.80	5.81	3.37	39,000
8/3/2017	+0.20 / +3.51%	5.70	5.90	5.70	5.90	5.79	3.42	59,300
8/2/2017	+0.20 / +3.64%	5.60	5.70	5.60	5.70	5.60	3.31	16,900
8/1/2017	-0.10 / -1.79%	5.50	5.70	5.50	5.50	5.55	3.19	15,500
7/31/2017	-0.20 / -3.45%	5.70	5.70	5.50	5.60	5.57	3.25	60,111
7/28/2017	+0.10 / +1.75%	5.70	5.80	5.70	5.80	5.70	3.37	13,300
7/27/2017	-0.10 / -1.72%	5.70	5.70	5.60	5.70	5.60	3.31	39,604
7/26/2017	+0.40 / +7.41%	5.60	5.80	5.40	5.80	5.53	3.37	80,180
7/25/2017	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.39	3.13	57,900
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

<<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)