Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2016	+0.20 / +2.82%	7.10	7.30	7.00	7.30	7.05	4.24	300
8/2/2016	-0.20 / -2.74%	7.30	7.30	7.10	7.10	7.30	4.12	1,200
8/1/2016	+0.10 / +1.39%	7.20	7.30	7.10	7.30	7.17	4.24	3,100
7/29/2016	-0.60 / -7.69%	7.30	7.30	7.20	7.20	7.25	4.18	4,000
7/28/2016	+0.50 / +6.85%	7.30	7.80	7.30	7.80	7.53	4.53	6,700
7/27/2016	-0.10 / -1.35%	7.40	7.40	7.30	7.30	7.40	4.24	6,080
7/26/2016	-0.10 / -1.33%	7.40	7.40	7.40	7.40	7.40	4.29	900
7/25/2016	-0.30 / -3.85%	7.50	7.50	7.20	7.50	7.30	4.35	6,308
7/22/2016	0.00 / 0.00%	7.50	7.80	7.50	7.80	7.80	4.53	3,700
7/21/2016	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	4.53	39
7/20/2016	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	4.53	0
7/19/2016	0.00 / 0.00%	7.50	7.80	7.50	7.80	7.50	4.53	600
7/18/2016	+0.30 / +4.00%	7.80	7.80	7.80	7.80	7.80	4.53	174
7/15/2016	-0.50 / -6.25%	7.50	7.50	7.50	7.50	7.50	4.35	100
7/14/2016	0.00 / 0.00%	8.00	8.00	8.00	8.00	8.00	4.64	0
7/13/2016	+0.20 / +2.56%	8.00	8.00	8.00	8.00	8.00	4.64	500
7/12/2016	+0.20 / +2.63%	7.20	7.80	7.20	7.80	7.20	4.53	240
7/11/2016	-0.50 / -6.17%	7.60	7.60	7.60	7.60	7.60	4.41	900
7/8/2016	0.00 / 0.00%	8.10	8.10	8.10	8.10	8.10	4.70	0
7/7/2016	+0.30 / +3.85%	7.80	8.10	7.80	8.10	7.81	4.70	4,900
7/6/2016	0.00 / 0.00%	8.10	8.20	7.50	7.80	7.90	4.53	400
7/5/2016	-0.70 / -8.24%	7.80	8.20	7.80	7.80	7.85	4.53	3,408
7/4/2016	0.00 / 0.00%	8.50	8.50	8.50	8.50	8.50	4.93	0
7/1/2016	+0.70 / +8.97%	7.60	8.50	7.60	8.50	7.64	4.93	2,100
6/30/2016	+0.10 / +1.30%	7.60	7.80	7.60	7.80	7.60	4.53	5,700
6/29/2016	0.00 / 0.00%	7.70	7.70	7.70	7.70	7.70	4.47	0
6/28/2016	+0.20 / +2.67%	7.70	7.70	7.70	7.70	7.70	4.47	100
6/27/2016	-0.20 / -2.60%	7.50	7.50	7.50	7.50	7.50	4.35	2,400
6/24/2016	-0.40 / -4.94%	7.70	7.70	7.60	7.70	7.62	4.47	9,200
6/23/2016	0.00 / 0.00%	7.90	8.10	7.70	8.10	7.71	4.70	5,800

<<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)