| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | CHF | 375.5 | 378.9 | 375.2 | 375.2 | 375.2 | -2.7 (-0.71%) | 9,383 |
| 17 Dec 2018 | CHF | 380.5 | 383.6 | 376.6 | 377.9 | 377.9 | -4.9 (-1.28%) | 5,666 |
| 14 Dec 2018 | CHF | 382.9 | 384.6 | 381.9 | 382.8 | 382.8 | -3.6 (-0.93%) | 3,649 |
| 13 Dec 2018 | CHF | 389.25 | 389.25 | 385.6 | 386.4 | 386.4 | -0.6 (-0.16%) | 7,485 |
| 12 Dec 2018 | CHF | 382.6 | 387.5 | 382.6 | 387 | 387 | +6.7 (+1.76%) | 1,679 |
| 11 Dec 2018 | CHF | 378 | 382.1 | 375.87 | 380.3 | 380.3 | +4.86 (+1.29%) | 5,295 |
| 10 Dec 2018 | CHF | 380.1 | 381.4 | 375.44 | 375.44 | 375.44 | -6.86 (-1.79%) | 43,501 |
| 7 Dec 2018 | CHF | 384.8 | 386 | 380.5 | 382.3 | 382.3 | +4.9 (+1.30%) | 7,813 |
| 6 Dec 2018 | CHF | 383.71 | 383.71 | 376.8 | 377.4 | 377.4 | -10.2 (-2.63%) | 9,841 |
| 5 Dec 2018 | CHF | 391.1 | 391.6 | 387.6 | 387.6 | 387.6 | -7.03 (-1.78%) | 9,946 |
| 4 Dec 2018 | CHF | 393.6 | 395.8 | 391.78 | 394.6296 | 394.6296 | -2.17 (-0.55%) | 10,931 |
| 3 Dec 2018 | CHF | 396 | 398.6 | 395.96 | 396.8 | 396.8 | +4.5 (+1.15%) | 5,037 |
| 30 Nov 2018 | CHF | 390.1 | 394.01 | 388.175 | 392.3 | 392.3 | +1.84 (+0.47%) | 8,169 |
| 29 Nov 2018 | CHF | 388.7 | 392 | 388.7 | 390.46 | 390.46 | +7.86 (+2.05%) | 19,918 |
| 28 Nov 2018 | CHF | 382.5 | 382.7 | 381.2 | 382.6 | 382.6 | +1.5 (+0.39%) | 3,299 |
| 27 Nov 2018 | CHF | 381.7 | 381.7 | 378.205 | 381.1 | 381.1 | +0.2 (+0.05%) | 5,943 |
| 26 Nov 2018 | CHF | 380.2 | 383.5 | 380.2 | 380.9 | 380.9 | +4.9 (+1.30%) | 1,968 |
| 23 Nov 2018 | CHF | 375.7 | 376.7 | 374.2 | 376 | 376 | +1.5 (+0.40%) | 1,443 |
| 22 Nov 2018 | CHF | 375.4 | 375.4 | 374.25 | 374.5 | 374.5 | -1.8 (-0.48%) | 1,276 |
| 21 Nov 2018 | CHF | 371.6 | 376.3 | 370.7 | 376.3 | 376.3 | +5.5 (+1.48%) | 1,138 |
| 20 Nov 2018 | CHF | 378.5 | 378.5 | 369.2 | 370.8 | 370.8 | -10.5 (-2.75%) | 3,547 |
| 19 Nov 2018 | CHF | 385 | 385.9 | 381.24 | 381.3 | 381.3 | -1.6 (-0.42%) | 2,258 |
| 16 Nov 2018 | CHF | 386.3 | 386.3 | 380.56 | 382.9 | 382.9 | +0.7 (+0.18%) | 4,356 |
| 15 Nov 2018 | CHF | 386.8 | 387.28 | 380.9 | 382.2 | 382.2 | -5.6 (-1.44%) | 1,841 |
| 14 Nov 2018 | CHF | 385 | 389.11 | 384.7 | 387.8 | 387.8 | -2.1 (-0.54%) | 9,155 |
| 13 Nov 2018 | CHF | 389.7 | 389.9 | 385.5 | 389.9 | 389.9 | +3.4 (+0.88%) | 1,169 |
| 12 Nov 2018 | CHF | 389.64 | 389.64 | 386.5 | 386.5 | 386.5 | -4.5 (-1.15%) | 54,148 |
| 9 Nov 2018 | CHF | 387.2 | 391.2 | 387.025 | 391 | 391 | +5.3 (+1.37%) | 8,576 |
| 8 Nov 2018 | CHF | 384.7 | 387.8 | 384.7 | 385.7 | 385.7 | +3.2 (+0.84%) | 3,571 |
| 7 Nov 2018 | CHF | 383.5 | 383.76 | 381.16 | 382.5 | 382.5 | +3.5 (+0.92%) | 8,467 |
