| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | CHF | 332.75 | 333.4 | 332.5 | 333 | 333 | -1.2 (-0.36%) | 128 |
| 22 Nov 2017 | CHF | 334.1 | 335.3 | 332.2575 | 334.2 | 334.2 | -0.8 (-0.24%) | 176 |
| 21 Nov 2017 | CHF | 335.7 | 337.7 | 334.6 | 335 | 335 | +1.438 (+0.43%) | 347 |
| 20 Nov 2017 | CHF | 334.5 | 334.6 | 332.5 | 333.5615 | 333.5615 | -2.072 (-0.62%) | 1,031 |
| 17 Nov 2017 | CHF | 337.3627 | 337.3627 | 334.3 | 335.6336 | 335.6336 | -2.379 (-0.70%) | 10,687 |
| 16 Nov 2017 | CHF | 336.95 | 339.5 | 336.4343 | 338.0129 | 338.0129 | +1.696 (+0.50%) | 7,279 |
| 15 Nov 2017 | CHF | 337.1 | 346.0519 | 335.5 | 336.3168 | 336.3168 | -2.246 (-0.66%) | 1,923 |
| 14 Nov 2017 | CHF | 342.85 | 343.9132 | 338.5628 | 338.5628 | 338.5628 | -3.29 (-0.96%) | 17,046 |
| 13 Nov 2017 | CHF | 347.25 | 347.3646 | 340.9 | 341.853 | 341.853 | -6.011 (-1.73%) | 19,755 |
| 10 Nov 2017 | CHF | 346.1 | 348.4 | 343.8452 | 347.864 | 347.864 | +2.717 (+0.79%) | 4,279 |
| 9 Nov 2017 | CHF | 351.9 | 351.9 | 344.3 | 345.147 | 345.147 | -4.416 (-1.26%) | 19,432 |
| 8 Nov 2017 | CHF | 345.1 | 351.7 | 343.3 | 349.5632 | 349.5632 | +4.833 (+1.40%) | 30,029 |
| 7 Nov 2017 | CHF | 344.3 | 345.3 | 343.0248 | 344.73 | 344.73 | +0.693 (+0.20%) | 24,631 |
| 6 Nov 2017 | CHF | 344.7 | 345.3054 | 343.2 | 344.0369 | 344.0369 | -0.801 (-0.23%) | 23,063 |
| 3 Nov 2017 | CHF | 345.7 | 349.9082 | 343 | 344.8379 | 344.8379 | -0.437 (-0.13%) | 24,162 |
| 2 Nov 2017 | CHF | 346 | 349.4273 | 344.9 | 345.2752 | 345.2752 | -3.263 (-0.94%) | 8,002 |
| 1 Nov 2017 | CHF | 348.3 | 349.2855 | 345.9999 | 348.5383 | 348.5383 | +1.7 (+0.49%) | 30,929 |
| 31 Oct 2017 | CHF | 345.5517 | 347.8091 | 345.5517 | 346.8381 | 346.8381 | +1.064 (+0.31%) | 5,317 |
| 30 Oct 2017 | CHF | 346 | 350.6805 | 345.1 | 345.7739 | 345.7739 | -2.097 (-0.60%) | 81,664 |
| 27 Oct 2017 | CHF | 350.9 | 355.0171 | 347.5 | 347.8707 | 347.8707 | -4.419 (-1.25%) | 45,783 |
| 26 Oct 2017 | CHF | 349.4 | 353.5 | 346.4973 | 352.2894 | 352.2894 | +6.789 (+1.97%) | 22,978 |
| 25 Oct 2017 | CHF | 346.1 | 347.5393 | 345.4 | 345.5 | 345.5 | -0.525 (-0.15%) | 18,995 |
| 24 Oct 2017 | CHF | 345.5 | 346.9 | 345.5 | 346.0253 | 346.0253 | -0.071 (-0.02%) | 4,497 |
| 23 Oct 2017 | CHF | 345.2 | 348.9428 | 345.1813 | 346.0962 | 346.0962 | -0.019 (-0.01%) | 19,636 |
| 20 Oct 2017 | CHF | 346.5 | 346.5 | 344.4542 | 346.1151 | 346.1151 | +3.807 (+1.11%) | 45,245 |
| 19 Oct 2017 | CHF | 343.5 | 344.2 | 341 | 342.308 | 342.308 | -1.417 (-0.41%) | 16,525 |
| 18 Oct 2017 | CHF | 341.7 | 344.3 | 341.7 | 343.7253 | 343.7253 | +0.71 (+0.21%) | 17,971 |
| 17 Oct 2017 | CHF | 341.8 | 344 | 341.7 | 343.0153 | 343.0153 | -0.422 (-0.12%) | 1,552 |
| 16 Oct 2017 | CHF | 345.8 | 348.576 | 343.4 | 343.4378 | 343.4378 | -1.822 (-0.53%) | 8,008 |
| 13 Oct 2017 | CHF | 344.6 | 346.9 | 343.8 | 345.26 | 345.26 | +1.138 (+0.33%) | 62,379 |
