| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2018 | CHF | 342.495 | 342.495 | 342.495 | 342.495 | 342.495 | +1.795 (+0.53%) | 40 |
| 19 Feb 2018 | CHF | 340.9 | 343.9607 | 340.3 | 340.7 | 340.7 | +4.905 (+1.46%) | 12,653 |
| 16 Feb 2018 | CHF | 335.795 | 335.795 | 332.6 | 335.795 | 335.795 | +1.295 (+0.39%) | 312 |
| 15 Feb 2018 | CHF | 336 | 336.2489 | 333.26 | 334.5 | 334.5 | +2.85 (+0.86%) | 6,701 |
| 14 Feb 2018 | CHF | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | +0.95 (+0.29%) | 21 |
| 13 Feb 2018 | CHF | 334 | 334 | 330.7 | 330.7 | 330.7 | -2.6 (-0.78%) | 1,548 |
| 12 Feb 2018 | CHF | 335.2 | 335.2 | 332.4 | 333.3 | 333.3 | +6.105 (+1.87%) | 989 |
| 9 Feb 2018 | CHF | 331.595 | 331.595 | 327.195 | 327.195 | 327.195 | -7.605 (-2.27%) | 506 |
| 8 Feb 2018 | CHF | 340.5 | 343.25 | 334.8 | 334.8 | 334.8 | -6.695 (-1.96%) | 492 |
| 7 Feb 2018 | CHF | 340.1 | 341.595 | 336.65 | 341.495 | 341.495 | +1.145 (+0.34%) | 1,283 |
| 6 Feb 2018 | CHF | 338.4 | 340.35 | 337.905 | 340.35 | 340.35 | -8.25 (-2.37%) | 542 |
| 5 Feb 2018 | CHF | 348.1 | 348.65 | 346 | 348.6 | 348.6 | -3.05 (-0.87%) | 409 |
| 2 Feb 2018 | CHF | 349.5 | 351.65 | 349.25 | 351.65 | 351.65 | +0.65 (+0.19%) | 190 |
| 1 Feb 2018 | CHF | 352 | 353.7 | 351 | 351 | 351 | +1.5 (+0.43%) | 630 |
| 31 Jan 2018 | CHF | 352.2 | 352.3 | 349.5 | 349.5 | 349.5 | -3.4 (-0.96%) | 2,043 |
| 30 Jan 2018 | CHF | 352.4 | 354.995 | 352.4 | 352.9 | 352.9 | -3.695 (-1.04%) | 795 |
| 29 Jan 2018 | CHF | 356.595 | 356.595 | 356.595 | 356.595 | 356.595 | -1.505 (-0.42%) | 4 |
| 26 Jan 2018 | CHF | 357.9 | 358.1 | 355.705 | 358.1 | 358.1 | +0.2 (+0.06%) | 616 |
| 25 Jan 2018 | CHF | 358 | 358 | 356.8329 | 357.9 | 357.9 | -1.8 (-0.50%) | 10,376 |
| 24 Jan 2018 | CHF | 359.3 | 359.7 | 357.8 | 359.7 | 359.7 | +1.905 (+0.53%) | 189 |
| 23 Jan 2018 | CHF | 359.795 | 359.795 | 357.795 | 357.795 | 357.795 | -2.505 (-0.70%) | 683 |
| 22 Jan 2018 | CHF | 360.2 | 360.3 | 359.505 | 360.3 | 360.3 | +1.209 (+0.34%) | 312 |
| 19 Jan 2018 | CHF | 359.0908 | 359.0908 | 359.0908 | 359.0908 | 359.0908 | +0.491 (+0.14%) | 7,463 |
| 18 Jan 2018 | CHF | 359.4 | 359.4 | 358.4 | 358.6 | 358.6 | -0.2 (-0.06%) | 401 |
| 17 Jan 2018 | CHF | 356.9 | 358.8 | 355.2 | 358.8 | 358.8 | +2.9 (+0.81%) | 875 |
| 16 Jan 2018 | CHF | 355.9 | 355.9 | 355.9 | 355.9 | 355.9 | +0.2 (+0.06%) | 39 |
| 15 Jan 2018 | CHF | 355.2 | 355.7 | 354.2 | 355.7 | 355.7 | -0.8 (-0.22%) | 63 |
| 12 Jan 2018 | CHF | 355 | 356.7 | 354.95 | 356.5 | 356.5 | +2.995 (+0.85%) | 138 |
| 11 Jan 2018 | CHF | 353.505 | 353.505 | 353.505 | 353.505 | 353.505 | +2.405 (+0.68%) | 43 |
| 10 Jan 2018 | CHF | 350.3 | 352.1 | 350 | 351.1 | 351.1 | -1.6 (-0.45%) | 303 |
