| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2018 | CHF | 339 | 340.4 | 338.99 | 339.8 | 339.8 | -5.8 (-1.68%) | 2,845 |
| 29 Jun 2018 | CHF | 345.4 | 347.71 | 345.4 | 345.6 | 345.6 | +4.714 (+1.38%) | 260 |
| 28 Jun 2018 | CHF | 340.1845 | 342.4 | 340.1845 | 340.8858 | 340.8858 | -3.924 (-1.14%) | 7,176 |
| 27 Jun 2018 | CHF | 341.9 | 344.81 | 338.88 | 344.81 | 344.81 | +1.41 (+0.41%) | 8,679 |
| 26 Jun 2018 | CHF | 341.695 | 344.75 | 341.695 | 343.4 | 343.4 | +1.5 (+0.44%) | 7,762 |
| 25 Jun 2018 | CHF | 343.25 | 343.25 | 341.175 | 341.9 | 341.9 | -3.66 (-1.06%) | 26,814 |
| 22 Jun 2018 | CHF | 338.94 | 345.88 | 338.94 | 345.56 | 345.56 | +9.16 (+2.72%) | 9,278 |
| 21 Jun 2018 | CHF | 341.39 | 341.39 | 336.4 | 336.4 | 336.4 | -4.2 (-1.23%) | 3,640 |
| 20 Jun 2018 | CHF | 340.9 | 342.775 | 340.6 | 340.6 | 340.6 | +1.11 (+0.33%) | 7,536 |
| 19 Jun 2018 | CHF | 340.71 | 340.71 | 338.6 | 339.49 | 339.49 | -4.51 (-1.31%) | 61,970 |
| 18 Jun 2018 | CHF | 345 | 347.89 | 342.875 | 344 | 344 | -2.1 (-0.61%) | 14,807 |
| 15 Jun 2018 | CHF | 345.4 | 348.8 | 345.4 | 346.1 | 346.1 | -5.9 (-1.68%) | 7,121 |
| 14 Jun 2018 | CHF | 346.8 | 352.4 | 346.8 | 352 | 352 | +3.306 (+0.95%) | 2,570 |
| 13 Jun 2018 | CHF | 349 | 349 | 348.4 | 348.694 | 348.694 | +0.484 (+0.14%) | 113,994 |
| 12 Jun 2018 | CHF | 347.91 | 350.21 | 347.91 | 348.21 | 348.21 | -0.37 (-0.11%) | 5,296 |
| 11 Jun 2018 | CHF | 345.8 | 348.9 | 345.8 | 348.58 | 348.58 | +7.08 (+2.07%) | 7,928 |
| 8 Jun 2018 | CHF | 341.5 | 341.5 | 340.98 | 341.5 | 341.5 | -3.675 (-1.06%) | 6,373 |
| 7 Jun 2018 | CHF | 345.3 | 346.7 | 344.8 | 345.175 | 345.175 | +6.275 (+1.85%) | 4,146 |
| 6 Jun 2018 | CHF | 341.5 | 341.65 | 338.9 | 338.9 | 338.9 | -3.695 (-1.08%) | 14,390 |
| 5 Jun 2018 | CHF | 345 | 346.7 | 342.595 | 342.595 | 342.595 | -4.805 (-1.38%) | 4,804 |
| 4 Jun 2018 | CHF | 348.295 | 348.295 | 344.6 | 347.4 | 347.4 | +2.8 (+0.81%) | 1,996 |
| 1 Jun 2018 | CHF | 340.1 | 346.5 | 336 | 344.6 | 344.6 | +8.6 (+2.56%) | 7,745 |
| 31 May 2018 | CHF | 344.44 | 344.44 | 336 | 336 | 336 | -6.45 (-1.88%) | 4,796 |
| 30 May 2018 | CHF | 342.9 | 343 | 341.4 | 342.45 | 342.45 | -1.05 (-0.31%) | 4,964 |
| 29 May 2018 | CHF | 345.205 | 345.205 | 343.4 | 343.5 | 343.5 | -9.895 (-2.80%) | 2,340 |
| 25 May 2018 | CHF | 355.4 | 356.5 | 353.395 | 353.395 | 353.395 | +2.045 (+0.58%) | 1,685 |
| 24 May 2018 | CHF | 354.39 | 354.39 | 350.3 | 351.35 | 351.35 | -0.95 (-0.27%) | 11,151 |
| 23 May 2018 | CHF | 355.62 | 355.62 | 352.3 | 352.3 | 352.3 | -7.4 (-2.06%) | 61,786 |
| 22 May 2018 | CHF | 359.97 | 359.97 | 358.58 | 359.7 | 359.7 | +0.4 (+0.11%) | 22,730 |
| 21 May 2018 | CHF | 359.3 | 359.3 | 359.3 | 359.3 | 359.3 | +1 (+0.28%) | 0 |
