| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | CHF | 344.9 | 346.6246 | 343.1314 | 343.2 | 343.2 | -1.23 (-0.36%) | 41,733 |
| 30 Aug 2017 | CHF | 341.6 | 345.9 | 339.0672 | 344.43 | 344.43 | +4.73 (+1.39%) | 79,736 |
| 29 Aug 2017 | CHF | 341.7 | 341.8823 | 334.1 | 339.7 | 339.7 | -5.542 (-1.61%) | 8,771 |
| 25 Aug 2017 | CHF | 345.6 | 348.969 | 345.2417 | 345.2417 | 345.2417 | +0.442 (+0.13%) | 42,887 |
| 24 Aug 2017 | CHF | 346.2 | 347.8201 | 344.8 | 344.8 | 344.8 | -3.2 (-0.92%) | 72,661 |
| 16 Aug 2017 | CHF | 348 | 348 | 348 | 348 | 348 | -14.1 (-3.89%) | 14 |
| 7 Aug 2017 | CHF | 362.1 | 362.1 | 362.1 | 362.1 | 362.1 | +38.5 (+11.90%) | 1,200 |
| 30 Jun 2017 | CHF | 323.6 | 323.6 | 323.6 | 323.6 | 323.6 | -3.835 (-1.17%) | 771 |
| 22 Jun 2017 | CHF | 327.4349 | 327.4349 | 327.4349 | 327.4349 | 327.4349 | -1.839 (-0.56%) | 2,090 |
| 16 Jun 2017 | CHF | 329.2737 | 329.2737 | 329.2737 | 329.2737 | 329.2737 | +11.379 (+3.58%) | 2,485 |
| 7 Jun 2017 | CHF | 317.895 | 317.895 | 317.895 | 317.895 | 317.895 | -5.353 (-1.66%) | 100 |
| 2 Jun 2017 | CHF | 326.3419 | 326.3419 | 323.2478 | 323.2478 | 323.2478 | -8.857 (-2.67%) | 1,315 |
| 10 May 2017 | CHF | 332.105 | 332.105 | 332.105 | 332.105 | 332.105 | +0.058 (+0.02%) | 40 |
| 2 May 2017 | CHF | 326.195 | 332.0475 | 326.195 | 332.0475 | 332.0475 | -1.786 (-0.53%) | 1,070 |
| 25 Apr 2017 | CHF | 333.833 | 333.833 | 333.833 | 333.833 | 333.833 | +11.329 (+3.51%) | 12 |
| 19 Apr 2017 | CHF | 322.504 | 322.504 | 322.504 | 322.504 | 322.504 | -0.546 (-0.17%) | 20,000 |
| 18 Apr 2017 | CHF | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | -3.026 (-0.93%) | 160 |
| 10 Apr 2017 | CHF | 326.0785 | 326.0785 | 326.0764 | 326.0764 | 326.0764 | +3.876 (+1.20%) | 1,742 |
| 14 Mar 2017 | CHF | 321.0429 | 322.2 | 321.0429 | 322.2 | 322.2 | +0.371 (+0.12%) | 7,180 |
| 6 Mar 2017 | CHF | 321.8285 | 321.8285 | 321.8285 | 321.8285 | 321.8285 | -4.013 (-1.23%) | 92 |
| 3 Mar 2017 | CHF | 325.8416 | 325.8416 | 325.8416 | 325.8416 | 325.8416 | +15.014 (+4.83%) | 4,612 |
| 17 Feb 2017 | CHF | 310.8271 | 310.8271 | 310.8271 | 310.8271 | 310.8271 | +3.526 (+1.15%) | 292 |
| 6 Feb 2017 | CHF | 307.301 | 307.301 | 307.301 | 307.301 | 307.301 | +3.388 (+1.11%) | 4 |
| 2 Feb 2017 | CHF | 303.913 | 303.913 | 303.913 | 303.913 | 303.913 | +3.118 (+1.04%) | 8 |
| 31 Jan 2017 | CHF | 300.795 | 300.795 | 300.795 | 300.795 | 300.795 | +2.279 (+0.76%) | 125 |
| 30 Jan 2017 | CHF | 298.5157 | 298.5157 | 298.5157 | 298.5157 | 298.5157 | -4.971 (-1.64%) | 232 |
| 26 Jan 2017 | CHF | 305.01 | 305.01 | 303.4868 | 303.4868 | 303.4868 | +11.237 (+3.84%) | 254 |
| 23 Jan 2017 | CHF | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | -4.157 (-1.40%) | 56 |
| 19 Jan 2017 | CHF | 296.4071 | 296.4071 | 296.4071 | 296.4071 | 296.4071 | +3.662 (+1.25%) | 322 |
| 17 Jan 2017 | CHF | 292.7456 | 292.7456 | 292.7456 | 292.7456 | 292.7456 | +0.25 (+0.09%) | 189 |
