| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | CHF | 344.0847 | 344.8565 | 343.8 | 344.1224 | 344.1224 | +0.762 (+0.22%) | 8,213 |
| 11 Oct 2017 | CHF | 342.3 | 343.36 | 341.251 | 343.36 | 343.36 | +2.019 (+0.59%) | 3,727 |
| 10 Oct 2017 | CHF | 341.4 | 342 | 340.4 | 341.341 | 341.341 | +0.507 (+0.15%) | 1,956 |
| 9 Oct 2017 | CHF | 340.5 | 344.4217 | 340.5 | 340.8336 | 340.8336 | +0.434 (+0.13%) | 1,599 |
| 6 Oct 2017 | CHF | 342.5 | 343.8 | 339.9 | 340.4 | 340.4 | -2.238 (-0.65%) | 15,508 |
| 5 Oct 2017 | CHF | 342.5532 | 343 | 340.1115 | 342.6377 | 342.6377 | -0.2 (-0.06%) | 33,744 |
| 4 Oct 2017 | CHF | 340.4 | 346.5921 | 340.4 | 342.8377 | 342.8377 | -2.762 (-0.80%) | 46,035 |
| 3 Oct 2017 | CHF | 344.3 | 345.6 | 342.9558 | 345.6 | 345.6 | +3.038 (+0.89%) | 18,127 |
| 2 Oct 2017 | CHF | 343.1 | 343.1 | 341.2 | 342.5623 | 342.5623 | +1.425 (+0.42%) | 6,341 |
| 29 Sep 2017 | CHF | 337.4 | 341.1375 | 336.7 | 341.1375 | 341.1375 | +3.899 (+1.16%) | 3,307 |
| 28 Sep 2017 | CHF | 333.1 | 337.5 | 333.1 | 337.2385 | 337.2385 | +3.752 (+1.13%) | 4,639 |
| 27 Sep 2017 | CHF | 334.1 | 334.3 | 333 | 333.4863 | 333.4863 | +4.286 (+1.30%) | 3,108 |
| 26 Sep 2017 | CHF | 332.2 | 332.7778 | 329.2 | 329.2 | 329.2 | -3.6 (-1.08%) | 7,000 |
| 25 Sep 2017 | CHF | 335.7 | 336.2654 | 332.6 | 332.8 | 332.8 | -3.797 (-1.13%) | 9,277 |
| 22 Sep 2017 | CHF | 334 | 337.3 | 334 | 336.5975 | 336.5975 | -0.203 (-0.06%) | 3,940 |
| 21 Sep 2017 | CHF | 336.5 | 337.1 | 333.9973 | 336.8 | 336.8 | +3.063 (+0.92%) | 25,270 |
| 20 Sep 2017 | CHF | 334.7 | 335.2 | 333.3 | 333.7367 | 333.7367 | -1.722 (-0.51%) | 9,782 |
| 19 Sep 2017 | CHF | 335.1 | 336.4 | 334.6 | 335.4587 | 335.4587 | +0.495 (+0.15%) | 4,246 |
| 18 Sep 2017 | CHF | 335.1 | 336.1 | 334.4 | 334.9632 | 334.9632 | +1.996 (+0.60%) | 20,811 |
| 15 Sep 2017 | CHF | 337.3 | 338.7 | 332.9501 | 332.9667 | 332.9667 | -5.193 (-1.54%) | 20,288 |
| 14 Sep 2017 | CHF | 340.1 | 340.1 | 336.745 | 338.1596 | 338.1596 | -5.54 (-1.61%) | 10,574 |
| 13 Sep 2017 | CHF | 344.9 | 345.6 | 342.6 | 343.7 | 343.7 | -1.6 (-0.46%) | 18,537 |
| 12 Sep 2017 | CHF | 342.8 | 345.7 | 341.3 | 345.3 | 345.3 | +4.903 (+1.44%) | 1,820 |
| 11 Sep 2017 | CHF | 340.1 | 341.7 | 333.6633 | 340.3967 | 340.3967 | +7.959 (+2.39%) | 10,702 |
| 8 Sep 2017 | CHF | 331.93 | 334.2411 | 330.9 | 332.4375 | 332.4375 | -1.811 (-0.54%) | 3,161 |
| 7 Sep 2017 | CHF | 334.675 | 336.5 | 333 | 334.2488 | 334.2488 | -0.371 (-0.11%) | 5,222 |
| 6 Sep 2017 | CHF | 334.3 | 336.1578 | 333.2 | 334.6194 | 334.6194 | -6.016 (-1.77%) | 17,106 |
| 5 Sep 2017 | CHF | 341.1 | 343.1359 | 337.3 | 340.6353 | 340.6353 | -1.471 (-0.43%) | 12,569 |
| 4 Sep 2017 | CHF | 344.1 | 344.1 | 341.7 | 342.1063 | 342.1063 | -3.248 (-0.94%) | 5,725 |
| 1 Sep 2017 | CHF | 342.7 | 346.9 | 342.5 | 345.3543 | 345.3543 | +2.154 (+0.63%) | 20,240 |
