| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2018 | CHF | 348.1 | 351.6 | 347.92 | 350 | 350 | +0.7 (+0.20%) | 6,658 |
| 10 Aug 2018 | CHF | 351.5 | 351.5 | 349.3 | 349.3 | 349.3 | -3.6 (-1.02%) | 739 |
| 9 Aug 2018 | CHF | 352.3 | 353.975 | 352.3 | 352.9 | 352.9 | +0.2 (+0.06%) | 490 |
| 8 Aug 2018 | CHF | 350.8 | 352.8 | 350.8 | 352.7 | 352.7 | -0.013 (0.0%) | 1,144 |
| 7 Aug 2018 | CHF | 353.1 | 353.1 | 351.9 | 352.7125 | 352.7125 | +2.013 (+0.57%) | 1,277 |
| 6 Aug 2018 | CHF | 352 | 352 | 350.57 | 350.7 | 350.7 | 0.0 (0.0%) | 1,029 |
| 3 Aug 2018 | CHF | 350.15 | 351.7 | 350.15 | 350.7 | 350.7 | +1.3 (+0.37%) | 774 |
| 2 Aug 2018 | CHF | 351.8 | 351.8 | 349.3 | 349.4 | 349.4 | -4.2 (-1.19%) | 1,558 |
| 1 Aug 2018 | CHF | 353.6 | 353.6 | 353.6 | 353.6 | 353.6 | -2.1 (-0.59%) | 0 |
| 31 Jul 2018 | CHF | 355.8 | 357.67 | 354.5 | 355.7 | 355.7 | +0.8 (+0.23%) | 1,292 |
| 30 Jul 2018 | CHF | 352.25 | 356.07 | 352.25 | 354.9 | 354.9 | +3.8 (+1.08%) | 3,333 |
| 27 Jul 2018 | CHF | 350.9 | 352.8 | 350.9 | 351.1 | 351.1 | +3.2 (+0.92%) | 292 |
| 26 Jul 2018 | CHF | 347.15 | 347.9 | 347.15 | 347.9 | 347.9 | +0.57 (+0.16%) | 292 |
| 25 Jul 2018 | CHF | 349.9 | 350.7 | 347.32 | 347.33 | 347.33 | -3.07 (-0.88%) | 6,618 |
| 24 Jul 2018 | CHF | 348.7 | 350.9 | 348.4 | 350.4 | 350.4 | +4.2 (+1.21%) | 3,207 |
| 23 Jul 2018 | CHF | 346.49 | 346.49 | 346.2 | 346.2 | 346.2 | +0.5 (+0.14%) | 2,916 |
| 20 Jul 2018 | CHF | 347.6 | 347.6 | 344.175 | 345.7 | 345.7 | -1.6 (-0.46%) | 60,435 |
| 19 Jul 2018 | CHF | 348.7 | 349.7 | 347.3 | 347.3 | 347.3 | -1.4 (-0.40%) | 2,794 |
| 18 Jul 2018 | CHF | 348.9 | 348.9 | 346.2 | 348.7 | 348.7 | -0.05 (-0.01%) | 352 |
| 17 Jul 2018 | CHF | 346.4 | 348.9 | 346.4 | 348.75 | 348.75 | +2.55 (+0.74%) | 348 |
| 16 Jul 2018 | CHF | 346.49 | 346.49 | 344.92 | 346.2 | 346.2 | +0.1 (+0.03%) | 719 |
| 13 Jul 2018 | CHF | 346.6 | 346.6 | 345.6 | 346.1 | 346.1 | +1 (+0.29%) | 284 |
| 12 Jul 2018 | CHF | 347.6 | 347.6 | 342.78 | 345.1 | 345.1 | +0.5 (+0.15%) | 6,997 |
| 11 Jul 2018 | CHF | 344.7 | 344.7 | 342.4 | 344.6 | 344.6 | -1.89 (-0.55%) | 1,002 |
| 10 Jul 2018 | CHF | 347.2 | 347.24 | 346.275 | 346.49 | 346.49 | -2.91 (-0.83%) | 8,399 |
| 9 Jul 2018 | CHF | 345.6137 | 349.4 | 345.6137 | 349.4 | 349.4 | +5.3 (+1.54%) | 2,186 |
| 6 Jul 2018 | CHF | 344.1 | 344.1 | 343.9396 | 344.1 | 344.1 | -1.86 (-0.54%) | 46,136 |
| 5 Jul 2018 | CHF | 345.96 | 346.7 | 345.96 | 345.96 | 345.96 | +2.06 (+0.60%) | 164,964 |
| 4 Jul 2018 | CHF | 341.37 | 343.9 | 341.37 | 343.9 | 343.9 | +2 (+0.58%) | 1,335 |
| 3 Jul 2018 | CHF | 342.206 | 342.206 | 338.2 | 341.9 | 341.9 | +2.1 (+0.62%) | 3,213 |
