| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | CHF | 369.8 | 371.5 | 368.56 | 370.12 | 370.12 | +1.22 (+0.33%) | 4,762 |
| 24 Sep 2018 | CHF | 369.56 | 369.56 | 368.9 | 368.9 | 368.9 | +0.7 (+0.19%) | 6,214 |
| 21 Sep 2018 | CHF | 365 | 369.07 | 365 | 368.2 | 368.2 | +3.2 (+0.88%) | 90,345 |
| 20 Sep 2018 | CHF | 362 | 365.7 | 361.675 | 365 | 365 | +4.4 (+1.22%) | 7,532 |
| 19 Sep 2018 | CHF | 358.8 | 360.6 | 358.8 | 360.6 | 360.6 | +3 (+0.84%) | 6,177 |
| 18 Sep 2018 | CHF | 358.8 | 358.8 | 357.2 | 357.6 | 357.6 | +0.12 (+0.03%) | 7,389 |
| 17 Sep 2018 | CHF | 357.8 | 357.8 | 356.5 | 357.48 | 357.48 | -0.04 (-0.01%) | 5,176 |
| 14 Sep 2018 | CHF | 357.7 | 357.7 | 356.7 | 357.52 | 357.52 | +0.32 (+0.09%) | 5,534 |
| 13 Sep 2018 | CHF | 357.9 | 358 | 357.2 | 357.2 | 357.2 | +0.8 (+0.22%) | 7,785 |
| 12 Sep 2018 | CHF | 355.3 | 357 | 355.3 | 356.4 | 356.4 | +0.3 (+0.08%) | 5,216 |
| 11 Sep 2018 | CHF | 356.9 | 356.9 | 354.16 | 356.1 | 356.1 | -0.18 (-0.05%) | 29,199 |
| 10 Sep 2018 | CHF | 354 | 357 | 353.17 | 356.28 | 356.28 | +4.99 (+1.42%) | 5,538 |
| 7 Sep 2018 | CHF | 351.63 | 351.63 | 351.29 | 351.29 | 351.29 | -0.71 (-0.20%) | 3,598 |
| 6 Sep 2018 | CHF | 352 | 354.1 | 351.1 | 352 | 352 | +0.274 (+0.08%) | 10,775 |
| 5 Sep 2018 | CHF | 350.8 | 353.1 | 350.8 | 351.7265 | 351.7265 | -1.044 (-0.30%) | 26,062 |
| 4 Sep 2018 | CHF | 354 | 354 | 351.095 | 352.77 | 352.77 | -3.43 (-0.96%) | 10,220 |
| 3 Sep 2018 | CHF | 356.5 | 356.5 | 355.85 | 356.2 | 356.2 | +5.85 (+1.67%) | 263 |
| 31 Aug 2018 | CHF | 352.7 | 352.7 | 350.15 | 350.35 | 350.35 | -3.958 (-1.12%) | 5,931 |
| 30 Aug 2018 | CHF | 355.3 | 355.3 | 353.75 | 354.3082 | 354.3082 | +0.108 (+0.03%) | 8,863 |
| 29 Aug 2018 | CHF | 357.09 | 357.09 | 353.2 | 354.2 | 354.2 | -2.7 (-0.76%) | 1,857 |
| 28 Aug 2018 | CHF | 356.9 | 357.5 | 355.16 | 356.9 | 356.9 | +4.68 (+1.33%) | 874 |
| 24 Aug 2018 | CHF | 353 | 353 | 351.3 | 352.22 | 352.22 | +0.82 (+0.23%) | 514 |
| 23 Aug 2018 | CHF | 350.9 | 351.4 | 349.7 | 351.4 | 351.4 | +0.7 (+0.20%) | 41,119 |
| 22 Aug 2018 | CHF | 350.99 | 350.99 | 350.7 | 350.7 | 350.7 | +0.713 (+0.20%) | 45,870 |
| 21 Aug 2018 | CHF | 348.3 | 350.1 | 346.7 | 349.9866 | 349.9866 | +0.034 (+0.01%) | 6,562 |
| 20 Aug 2018 | CHF | 349.9528 | 349.9528 | 347.9 | 349.9528 | 349.9528 | -0.618 (-0.18%) | 3,223 |
| 17 Aug 2018 | CHF | 348.5 | 350.5707 | 346.14 | 350.5707 | 350.5707 | -0.029 (-0.01%) | 10,634 |
| 16 Aug 2018 | CHF | 350.6 | 350.6 | 350.6 | 350.6 | 350.6 | +2.1 (+0.60%) | 5,826 |
| 15 Aug 2018 | CHF | 348.5 | 350.7687 | 348.5 | 348.5 | 348.5 | -0.595 (-0.17%) | 8,125 |
| 14 Aug 2018 | CHF | 352 | 352 | 349.095 | 349.095 | 349.095 | -0.905 (-0.26%) | 39,149 |
