Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2017	-0.30 / -6.00%	4.70	4.70	4.70	4.70	4.70	2.98	2,000
9/1/2017	-0.20 / -3.85%	4.90	5.00	4.90	5.00	4.95	3.18	12,900
8/31/2017	0.00 / 0.00%	5.00	5.20	4.90	5.20	4.96	3.30	21,700
8/30/2017	-0.10 / -1.89%	5.00	5.20	5.00	5.20	5.00	3.30	9,200
8/29/2017	+0.10 / +1.92%	5.00	5.30	5.00	5.30	5.08	3.37	18,700
8/28/2017	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.06	3.30	329
8/25/2017	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.13	3.30	1,500
8/24/2017	-0.60 / -10.34%	5.30	5.30	5.10	5.20	5.21	3.30	20,125
8/23/2017	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.71	3.37	1,100
8/22/2017	+0.10 / +1.75%	5.60	5.80	5.50	5.80	5.61	3.37	2,700
8/21/2017	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.61	3.31	18,025
8/18/2017	-0.20 / -3.39%	5.80	5.90	5.50	5.70	5.76	3.31	28,900
8/17/2017	-0.10 / -1.67%	5.90	5.90	5.90	5.90	5.90	3.42	5,277
8/16/2017	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.90	3.48	35,600
8/15/2017	+0.20 / +3.45%	6.10	6.10	5.90	6.00	5.92	3.48	2,300
8/14/2017	-0.20 / -3.33%	6.10	6.10	5.80	5.80	5.92	3.37	14,350
8/11/2017	-0.10 / -1.64%	6.00	6.10	6.00	6.00	6.00	3.48	45,900
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

<<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)