| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2018 | CHF | 360.2 | 360.7 | 358.2 | 358.3 | 358.3 | -0.7 (-0.19%) | 1,739 |
| 17 May 2018 | CHF | 358.5 | 359.3 | 357.21 | 359 | 359 | +1.4 (+0.39%) | 4,639 |
| 16 May 2018 | CHF | 358.3 | 358.3 | 357.04 | 357.6 | 357.6 | -2.6 (-0.72%) | 2,869 |
| 15 May 2018 | CHF | 359.7 | 360.4 | 357.605 | 360.2 | 360.2 | +2 (+0.56%) | 15,444 |
| 14 May 2018 | CHF | 359 | 359 | 357.58 | 358.2 | 358.2 | -2.295 (-0.64%) | 6,814 |
| 11 May 2018 | CHF | 358.5 | 361 | 358.395 | 360.495 | 360.495 | +4.695 (+1.32%) | 12,549 |
| 10 May 2018 | CHF | 355.8 | 355.8 | 355.8 | 355.8 | 355.8 | -2.095 (-0.59%) | 0 |
| 9 May 2018 | CHF | 357.08 | 358.195 | 357.08 | 357.895 | 357.895 | +5.7 (+1.62%) | 5,485 |
| 8 May 2018 | CHF | 354 | 356.805 | 351.805 | 352.195 | 352.195 | +4.295 (+1.23%) | 22,406 |
| 4 May 2018 | CHF | 348.1 | 348.2 | 346.5 | 347.9 | 347.9 | +1.3 (+0.38%) | 4,899 |
| 3 May 2018 | CHF | 348.9 | 348.9 | 345.8 | 346.6 | 346.6 | -2.195 (-0.63%) | 1,245 |
| 2 May 2018 | CHF | 350.6 | 350.6 | 348.6 | 348.795 | 348.795 | +1.395 (+0.40%) | 128,145 |
| 1 May 2018 | CHF | 347.4 | 347.4 | 347.4 | 347.4 | 347.4 | -2.095 (-0.60%) | 0 |
| 30 Apr 2018 | CHF | 348.1 | 351.005 | 348.1 | 349.495 | 349.495 | +3.02 (+0.87%) | 1,383 |
| 27 Apr 2018 | CHF | 347.5 | 347.5 | 344.97 | 346.475 | 346.475 | -0.305 (-0.09%) | 3,710 |
| 26 Apr 2018 | CHF | 344.6 | 346.78 | 343.98 | 346.78 | 346.78 | -9.32 (-2.62%) | 7,421 |
| 25 Apr 2018 | CHF | 356.1 | 356.1 | 356.1 | 356.1 | 356.1 | -1.8 (-0.50%) | 7,316 |
| 24 Apr 2018 | CHF | 357.9 | 358.21 | 357.39 | 357.9 | 357.9 | -1.5 (-0.42%) | 13,669 |
| 23 Apr 2018 | CHF | 357.3 | 359.4 | 356.95 | 359.4 | 359.4 | +3.6 (+1.01%) | 66,321 |
| 20 Apr 2018 | CHF | 355.59 | 356.75 | 355.59 | 355.8 | 355.8 | +0.6 (+0.17%) | 3,874 |
| 19 Apr 2018 | CHF | 354.6 | 355.2 | 354.28 | 355.2 | 355.2 | +2 (+0.57%) | 64,584 |
| 18 Apr 2018 | CHF | 353.6 | 353.6 | 350.49 | 353.2 | 353.2 | +3.6 (+1.03%) | 6,680 |
| 17 Apr 2018 | CHF | 346.35 | 350.6 | 346.35 | 349.6 | 349.6 | +3.6 (+1.04%) | 2,490 |
| 16 Apr 2018 | CHF | 346.4 | 346.4 | 345.8 | 346 | 346 | +0.45 (+0.13%) | 1,107 |
| 13 Apr 2018 | CHF | 344.8 | 345.55 | 344.35 | 345.55 | 345.55 | +0.25 (+0.07%) | 2,624 |
| 12 Apr 2018 | CHF | 341.5 | 345.3 | 341.5 | 345.3 | 345.3 | +5.8 (+1.71%) | 31,798 |
| 11 Apr 2018 | CHF | 339.5 | 339.5 | 338.4 | 339.5 | 339.5 | -1.67 (-0.49%) | 8,787 |
| 10 Apr 2018 | CHF | 341.4 | 341.4 | 340.09 | 341.17 | 341.17 | +0.17 (+0.05%) | 5,120 |
| 9 Apr 2018 | CHF | 342.13 | 342.13 | 341 | 341 | 341 | -0.1 (-0.03%) | 6,878 |
| 6 Apr 2018 | CHF | 338.95 | 341.8 | 338.95 | 341.1 | 341.1 | +2.91 (+0.86%) | 24,513 |
