| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CHF | 349.3 | 352.7 | 349.3 | 352.7 | 352.7 | +2.9 (+0.83%) | 329 |
| 8 Jan 2018 | CHF | 351.3 | 351.5 | 349.5 | 349.8 | 349.8 | -0.9 (-0.26%) | 549 |
| 5 Jan 2018 | CHF | 349.99 | 350.7 | 349.9 | 350.7 | 350.7 | +2.091 (+0.60%) | 316 |
| 4 Jan 2018 | CHF | 347.7 | 349.4 | 344.7 | 348.6086 | 348.6086 | +4.849 (+1.41%) | 1,454 |
| 3 Jan 2018 | CHF | 346.7 | 346.7 | 342.2 | 343.7599 | 343.7599 | -1.502 (-0.43%) | 4,864 |
| 2 Jan 2018 | CHF | 345 | 345.2615 | 342.516 | 345.2615 | 345.2615 | +0.061 (+0.02%) | 20,870 |
| 29 Dec 2017 | CHF | 344 | 345.2 | 344 | 345.2 | 345.2 | -0.76 (-0.22%) | 52 |
| 28 Dec 2017 | CHF | 346.4 | 346.7 | 345.2 | 345.9603 | 345.9603 | +0.774 (+0.22%) | 1,134 |
| 27 Dec 2017 | CHF | 346 | 346 | 344.9 | 345.1863 | 345.1863 | +1.286 (+0.37%) | 345 |
| 22 Dec 2017 | CHF | 344.95 | 344.95 | 343 | 343.9 | 343.9 | -2.43 (-0.70%) | 25 |
| 21 Dec 2017 | CHF | 342.7 | 346.5 | 342.7 | 346.33 | 346.33 | +0.605 (+0.17%) | 445 |
| 20 Dec 2017 | CHF | 344.4 | 347.85 | 344.4 | 345.7255 | 345.7255 | +1.026 (+0.30%) | 944 |
| 19 Dec 2017 | CHF | 345.6407 | 348.3 | 344.15 | 344.7 | 344.7 | -0.381 (-0.11%) | 728 |
| 18 Dec 2017 | CHF | 344.4 | 345.95 | 343.7436 | 345.0813 | 345.0813 | +5.132 (+1.51%) | 712 |
| 15 Dec 2017 | CHF | 339.15 | 341.4 | 338.75 | 339.9496 | 339.9496 | +1.75 (+0.52%) | 523 |
| 14 Dec 2017 | CHF | 335 | 339.7 | 333.9 | 338.2 | 338.2 | +2.8 (+0.83%) | 890 |
| 13 Dec 2017 | CHF | 332.2 | 336.7 | 329.7 | 335.4 | 335.4 | +4.324 (+1.31%) | 921 |
| 12 Dec 2017 | CHF | 331.8 | 333.4 | 329.6 | 331.0755 | 331.0755 | -1.683 (-0.51%) | 609 |
| 11 Dec 2017 | CHF | 331.3 | 332.85 | 330.725 | 332.7585 | 332.7585 | +2.809 (+0.85%) | 441 |
| 8 Dec 2017 | CHF | 329 | 331.9 | 329 | 329.9494 | 329.9494 | +2.349 (+0.72%) | 603 |
| 7 Dec 2017 | CHF | 328.2 | 330.4 | 327.6 | 327.6 | 327.6 | -0.4 (-0.12%) | 682 |
| 6 Dec 2017 | CHF | 326.05 | 328.5 | 326.05 | 328 | 328 | -3.176 (-0.96%) | 117 |
| 5 Dec 2017 | CHF | 332.05 | 332.05 | 327.45 | 331.1758 | 331.1758 | -0.914 (-0.28%) | 2,130 |
| 4 Dec 2017 | CHF | 332.4 | 332.7 | 330.2184 | 332.09 | 332.09 | +2.39 (+0.72%) | 263 |
| 1 Dec 2017 | CHF | 329.7 | 330.3 | 326 | 329.7 | 329.7 | -0.5 (-0.15%) | 22,435 |
| 30 Nov 2017 | CHF | 330.2 | 332.4 | 330.1 | 330.2 | 330.2 | +0.4 (+0.12%) | 411 |
| 29 Nov 2017 | CHF | 330.6 | 331.85 | 329.8 | 329.8 | 329.8 | +2.965 (+0.91%) | 271 |
| 28 Nov 2017 | CHF | 329.4 | 329.9 | 326.3 | 326.8347 | 326.8347 | -2.837 (-0.86%) | 651 |
| 27 Nov 2017 | CHF | 333.2 | 333.4 | 329.3 | 329.6713 | 329.6713 | -4.556 (-1.36%) | 519 |
| 24 Nov 2017 | CHF | 333.3 | 335.65 | 333.3 | 334.2268 | 334.2268 | +1.227 (+0.37%) | 336 |
